5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
+11.35%
3 MONTH PERFORMANCE
+2.32%
6 MONTH PERFORMANCE
+7.89%
YEAR-TO-DATE PERFORMANCE
+8.00%
1 YEAR PERFORMANCE
-13.94%
The Joint Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $11.90 | $11.65 (-2.08%) | $11.90 | $11.46 | 6.58 K | |
07/02/2025 | $11.56 | $11.76 (1.73%) | $11.84 | $11.38 | 40.60 K | $178.59 M |
07/01/2025 | $11.37 | $11.56 (1.67%) | $11.78 | $11.37 | 27.30 K | $175.56 M |
06/30/2025 | $11.40 | $11.54 (1.23%) | $11.77 | $11.39 | 51.02 K | $175.25 M |
06/27/2025 | $11.62 | $11.42 (-1.72%) | $11.71 | $11.12 | 468.50 K | $173.43 M |
06/26/2025 | $11.48 | $11.61 (1.13%) | $11.85 | $11.31 | 27.20 K | $176.31 M |
06/25/2025 | $12.76 | $11.50 (-9.87%) | $13.00 | $11.50 | 70.10 K | $174.64 M |
06/24/2025 | $11.08 | $11.86 (7.04%) | $11.92 | $11.08 | 84.12 K | $180.11 M |
06/23/2025 | $11.49 | $11.06 (-3.74%) | $11.86 | $10.85 | 78.20 K | $167.96 M |
06/20/2025 | $11.13 | $11.52 (3.5%) | $11.80 | $10.89 | 105.61 K | $174.95 M |
06/18/2025 | $11.07 | $11.02 (-0.45%) | $11.28 | $10.99 | 29.33 K | $167.35 M |
06/17/2025 | $12.09 | $11.02 (-8.85%) | $12.26 | $11.01 | 46.50 K | $167.35 M |
06/16/2025 | $11.69 | $12.19 (4.28%) | $12.49 | $11.53 | 63.45 K | $185.12 M |
06/13/2025 | $12.25 | $11.49 (-6.2%) | $12.27 | $11.48 | 24.90 K | $174.49 M |
06/12/2025 | $12.01 | $12.45 (3.66%) | $12.54 | $11.70 | 122.90 K | $189.07 M |
06/11/2025 | $12.23 | $12.01 (-1.8%) | $12.88 | $11.91 | 53.33 K | $182.39 M |
06/10/2025 | $11.84 | $12.51 (5.66%) | $12.63 | $11.84 | 50.10 K | $189.98 M |
06/09/2025 | $12.10 | $11.92 (-1.49%) | $12.76 | $11.81 | 31.73 K | $181.02 M |
06/06/2025 | $12.30 | $12.01 (-2.36%) | $12.64 | $11.88 | 52.10 K | $182.39 M |
06/05/2025 | $11.98 | $12.31 (2.75%) | $13.47 | $11.59 | 182.43 K | $186.94 M |
06/04/2025 | $10.58 | $11.11 (5.01%) | $11.13 | $10.46 | 84.40 K | $168.72 M |
06/03/2025 | $10.18 | $10.31 (1.28%) | $10.41 | $10.07 | 43.80 K | $156.57 M |
06/02/2025 | $10.60 | $10.20 (-3.77%) | $10.73 | $10.10 | 116.10 K | $154.90 M |
05/30/2025 | $10.40 | $10.70 (2.88%) | $10.80 | $10.29 | 108.82 K | $162.49 M |
05/29/2025 | $10.12 | $10.43 (3.06%) | $10.50 | $10.08 | 63.00 K | $158.39 M |
05/28/2025 | $10.06 | $10.08 (0.2%) | $10.22 | $9.99 | 86.62 K | $153.08 M |
05/27/2025 | $10.06 | $10.10 (0.4%) | $10.20 | $10.02 | 36.43 K | $153.38 M |
05/23/2025 | $10.00 | $10.00 (0%) | $10.02 | $9.85 | 41.46 K | $151.86 M |
05/22/2025 | $10.00 | $10.05 (0.5%) | $10.06 | $9.94 | 47.60 K | $152.62 M |
05/21/2025 | $10.01 | $10.01 (0%) | $10.19 | $9.94 | 67.90 K | $152.02 M |
05/20/2025 | $10.03 | $10.14 (1.1%) | $10.23 | $9.99 | 54.20 K | $153.99 M |
05/19/2025 | $9.99 | $10.06 (0.7%) | $10.20 | $9.85 | 27.42 K | $152.78 M |
05/16/2025 | $10.11 | $10.11 (0%) | $10.25 | $10.02 | 63.30 K | $153.53 M |
05/15/2025 | $10.03 | $10.11 (0.8%) | $10.13 | $9.96 | 30.10 K | $153.53 M |
05/14/2025 | $10.10 | $9.98 (-1.19%) | $10.25 | $9.93 | 63.20 K | $151.56 M |
05/13/2025 | $10.27 | $10.09 (-1.75%) | $10.27 | $9.87 | 53.30 K | $153.23 M |
05/12/2025 | $10.46 | $10.12 (-3.25%) | $10.46 | $9.98 | 41.80 K | $153.69 M |
05/09/2025 | $10.02 | $9.99 (-0.3%) | $10.31 | $9.90 | 73.05 K | $151.71 M |
05/08/2025 | $9.86 | $10.53 (6.8%) | $10.60 | $9.71 | 53.77 K | $157.58 M |
05/07/2025 | $9.95 | $9.94 (-0.1%) | $9.99 | $9.61 | 95.32 K | $148.75 M |
05/06/2025 | $10.20 | $9.85 (-3.43%) | $10.40 | $9.68 | 84.13 K | $147.40 M |
05/05/2025 | $10.54 | $9.90 (-6.07%) | $10.54 | $9.90 | 47.50 K | $148.15 M |
05/02/2025 | $10.50 | $10.50 (0%) | $10.57 | $10.25 | 64.30 K | $157.13 M |
05/01/2025 | $9.96 | $10.34 (3.82%) | $10.45 | $9.88 | 58.40 K | $154.74 M |
04/30/2025 | $9.85 | $10.01 (1.62%) | $10.15 | $9.66 | 79.60 K | $149.80 M |
04/29/2025 | $10.13 | $9.88 (-2.47%) | $10.24 | $9.88 | 49.33 K | $147.85 M |
04/28/2025 | $10.41 | $10.15 (-2.5%) | $10.50 | $10.03 | 43.63 K | $151.89 M |
04/25/2025 | $10.35 | $10.49 (1.35%) | $10.56 | $10.13 | 64.23 K | $156.98 M |
04/24/2025 | $9.95 | $10.40 (4.52%) | $10.91 | $9.95 | 74.80 K | $155.63 M |
04/23/2025 | $10.04 | $9.87 (-1.69%) | $10.27 | $9.76 | 67.50 K | $147.70 M |
04/22/2025 | $9.68 | $9.80 (1.24%) | $9.84 | $9.65 | 40.90 K | $146.66 M |
04/21/2025 | $9.83 | $9.70 (-1.32%) | $9.83 | $9.60 | 41.20 K | $145.16 M |
04/17/2025 | $9.99 | $10.01 (0.2%) | $10.82 | $9.60 | 82.74 K | $149.80 M |
04/16/2025 | $10.36 | $10.02 (-3.28%) | $10.68 | $10.01 | 66.20 K | $149.95 M |
04/15/2025 | $10.21 | $10.33 (1.18%) | $10.45 | $10.00 | 72.40 K | $154.59 M |
04/14/2025 | $10.51 | $10.26 (-2.38%) | $10.70 | $10.03 | 66.00 K | $153.54 M |
04/11/2025 | $9.95 | $10.40 (4.52%) | $10.50 | $9.83 | 47.83 K | $155.63 M |
04/10/2025 | $10.50 | $9.94 (-5.33%) | $10.67 | $9.66 | 42.00 K | $148.75 M |
04/09/2025 | $10.29 | $10.70 (3.98%) | $11.00 | $9.84 | 99.30 K | $160.12 M |
04/08/2025 | $10.83 | $10.52 (-2.86%) | $11.26 | $10.02 | 150.50 K | $157.43 M |
04/07/2025 | $11.22 | $10.48 (-6.6%) | $11.28 | $9.90 | 103.17 K | $156.83 M |
04/04/2025 | $11.27 | $10.70 (-5.06%) | $11.75 | $10.52 | 110.60 K | $160.12 M |
04/03/2025 | $11.89 | $11.22 (-5.63%) | $11.89 | $11.02 | 84.00 K | $167.91 M |