The Joint Corp. (JYNT) Charts

$11.66

$0.11 (-0.89%)
Last update: 07/03/25, 11:18:58 AM EST
Day's range
$11.48
Day's range
$11.97

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