5 DAY PERFORMANCE
-4.58%
1 MONTH PERFORMANCE
-17.75%
3 MONTH PERFORMANCE
-9.41%
6 MONTH PERFORMANCE
-9.66%
YEAR-TO-DATE PERFORMANCE
-5.83%
1 YEAR PERFORMANCE
-21.74%
The Joint Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $9.85 | $10.01 (1.62%) | $10.15 | $9.66 | 79,039 | $149.80 M |
04/29/2025 | $10.13 | $9.88 (-2.47%) | $10.24 | $9.88 | 49,328 | $147.85 M |
04/28/2025 | $10.41 | $10.15 (-2.5%) | $10.50 | $10.03 | 43,630 | $151.89 M |
04/25/2025 | $10.35 | $10.49 (1.35%) | $10.56 | $10.13 | 64,231 | $156.98 M |
04/24/2025 | $9.95 | $10.40 (4.52%) | $10.91 | $9.95 | 74,800 | $155.63 M |
04/23/2025 | $10.04 | $9.87 (-1.69%) | $10.27 | $9.76 | 67,500 | $147.70 M |
04/22/2025 | $9.68 | $9.80 (1.24%) | $9.84 | $9.65 | 40,900 | $146.66 M |
04/21/2025 | $9.83 | $9.70 (-1.32%) | $9.83 | $9.60 | 41,200 | $145.16 M |
04/17/2025 | $9.99 | $10.01 (0.2%) | $10.82 | $9.60 | 82,742 | $149.80 M |
04/16/2025 | $10.36 | $10.02 (-3.28%) | $10.68 | $10.01 | 66,200 | $149.95 M |
04/15/2025 | $10.21 | $10.33 (1.18%) | $10.45 | $10.00 | 72,400 | $154.59 M |
04/14/2025 | $10.51 | $10.26 (-2.38%) | $10.70 | $10.03 | 66,000 | $153.54 M |
04/11/2025 | $9.95 | $10.40 (4.52%) | $10.50 | $9.83 | 47,830 | $155.63 M |
04/10/2025 | $10.50 | $9.94 (-5.33%) | $10.67 | $9.66 | 42,000 | $148.75 M |
04/09/2025 | $10.29 | $10.70 (3.98%) | $11.00 | $9.84 | 99,300 | $160.12 M |
04/08/2025 | $10.83 | $10.52 (-2.86%) | $11.26 | $10.02 | 150,500 | $157.43 M |
04/07/2025 | $11.22 | $10.48 (-6.6%) | $11.28 | $9.90 | 103,170 | $156.83 M |
04/04/2025 | $11.27 | $10.70 (-5.06%) | $11.75 | $10.52 | 110,600 | $160.12 M |
04/03/2025 | $11.89 | $11.22 (-5.63%) | $11.89 | $11.02 | 84,000 | $167.91 M |
04/02/2025 | $12.02 | $12.37 (2.91%) | $12.57 | $12.02 | 96,547 | $185.12 M |
04/01/2025 | $12.49 | $12.17 (-2.56%) | $12.60 | $11.88 | 92,426 | $182.12 M |
03/31/2025 | $12.54 | $12.49 (-0.4%) | $12.83 | $12.41 | 90,119 | $186.91 M |
03/28/2025 | $12.71 | $12.65 (-0.47%) | $12.81 | $12.49 | 149,604 | $189.31 M |
03/27/2025 | $12.75 | $12.75 (0%) | $12.86 | $12.57 | 32,249 | $190.80 M |
03/26/2025 | $12.82 | $12.73 (-0.7%) | $12.86 | $12.56 | 87,000 | $190.50 M |
03/25/2025 | $12.78 | $12.75 (-0.23%) | $12.89 | $12.70 | 56,151 | $190.80 M |
03/24/2025 | $12.89 | $12.78 (-0.85%) | $13.37 | $12.54 | 109,700 | $191.25 M |
03/21/2025 | $12.61 | $12.73 (0.95%) | $12.86 | $12.19 | 159,414 | $190.50 M |
03/20/2025 | $12.30 | $12.76 (3.74%) | $12.80 | $12.28 | 99,100 | $190.95 M |
03/19/2025 | $11.33 | $12.43 (9.71%) | $12.63 | $11.33 | 146,921 | $186.01 M |
03/18/2025 | $11.02 | $11.30 (2.54%) | $11.35 | $10.92 | 63,600 | $169.10 M |
03/17/2025 | $11.02 | $11.02 (0%) | $11.05 | $10.93 | 171,900 | $164.91 M |
03/14/2025 | $10.96 | $11.02 (0.55%) | $11.40 | $10.86 | 79,600 | $164.91 M |
03/13/2025 | $10.45 | $10.54 (0.86%) | $10.82 | $10.27 | 66,520 | $157.73 M |
03/12/2025 | $10.66 | $10.52 (-1.31%) | $10.66 | $10.30 | 48,762 | $157.43 M |
03/11/2025 | $10.81 | $10.49 (-2.96%) | $11.31 | $10.20 | 58,619 | $156.98 M |
03/10/2025 | $10.88 | $10.79 (-0.83%) | $11.00 | $10.68 | 94,031 | $161.47 M |
03/07/2025 | $11.00 | $10.98 (-0.18%) | $11.00 | $10.70 | 60,200 | $164.25 M |
03/06/2025 | $11.10 | $10.97 (-1.17%) | $11.10 | $10.77 | 29,313 | $164.10 M |
03/05/2025 | $10.99 | $11.19 (1.82%) | $11.21 | $10.80 | 33,000 | $167.39 M |
03/04/2025 | $11.05 | $10.92 (-1.18%) | $11.12 | $10.75 | 53,800 | $163.35 M |
03/03/2025 | $11.36 | $11.12 (-2.11%) | $11.38 | $11.05 | 33,849 | $166.35 M |
02/28/2025 | $11.40 | $11.35 (-0.44%) | $11.50 | $11.25 | 33,100 | $169.79 M |
02/27/2025 | $11.56 | $11.39 (-1.47%) | $11.56 | $11.25 | 17,200 | $170.38 M |
02/26/2025 | $11.43 | $11.50 (0.61%) | $11.65 | $11.42 | 13,800 | $172.03 M |
02/25/2025 | $11.38 | $11.45 (0.62%) | $11.58 | $11.34 | 38,945 | $171.28 M |
02/24/2025 | $11.45 | $11.34 (-0.96%) | $11.60 | $11.27 | 22,340 | $169.64 M |
02/21/2025 | $11.45 | $11.35 (-0.87%) | $11.53 | $11.35 | 49,309 | $169.79 M |
02/20/2025 | $11.38 | $11.36 (-0.18%) | $11.43 | $11.29 | 34,000 | $169.94 M |
02/19/2025 | $11.50 | $11.45 (-0.43%) | $11.71 | $11.34 | 20,543 | $171.28 M |
02/18/2025 | $11.59 | $11.53 (-0.52%) | $11.75 | $11.52 | 22,733 | $172.48 M |
02/14/2025 | $11.85 | $11.53 (-2.7%) | $11.98 | $11.53 | 18,418 | $172.48 M |
02/13/2025 | $11.62 | $11.72 (0.86%) | $11.93 | $11.50 | 33,311 | $175.32 M |
02/12/2025 | $11.38 | $11.51 (1.14%) | $11.57 | $11.38 | 13,142 | $172.18 M |
02/11/2025 | $11.45 | $11.56 (0.96%) | $11.70 | $11.41 | 39,000 | $172.93 M |
02/10/2025 | $11.51 | $11.54 (0.26%) | $11.57 | $11.01 | 19,300 | $172.63 M |
02/07/2025 | $11.45 | $11.39 (-0.52%) | $11.57 | $11.32 | 27,800 | $170.38 M |
02/06/2025 | $11.51 | $11.40 (-0.96%) | $11.61 | $11.25 | 25,131 | $170.53 M |
02/05/2025 | $11.48 | $11.44 (-0.35%) | $11.57 | $11.31 | 24,349 | $171.13 M |
02/04/2025 | $11.34 | $11.42 (0.71%) | $11.62 | $11.29 | 22,503 | $170.83 M |
02/03/2025 | $10.80 | $11.39 (5.46%) | $11.40 | $10.79 | 37,400 | $170.38 M |