Joint Corp. (JYNT)
NASDAQ: JYNT
· Real-Time Price · USD
9.82
-0.08 (-0.81%)
At close: Sep 25, 2025, 10:18 AM
JYNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 10.11 | 10.15 | 9.84 | 9.90 | 9.90 | -1.88% | 71,517 |
| Sep 23, 2025 | 10.42 | 10.42 | 10.03 | 10.09 | 10.09 | -2.61% | 48,128 |
| Sep 22, 2025 | 9.90 | 10.42 | 9.90 | 10.36 | 10.36 | 4.02% | 62,420 |
| Sep 19, 2025 | 10.26 | 10.26 | 9.93 | 9.96 | 9.96 | -2.92% | 283,600 |
| Sep 18, 2025 | 10.04 | 10.26 | 9.97 | 10.26 | 10.26 | 2.40% | 37,700 |
| Sep 17, 2025 | 9.97 | 10.16 | 9.90 | 10.02 | 10.02 | 0.20% | 75,521 |
| Sep 16, 2025 | 9.93 | 10.03 | 9.85 | 10.00 | 10.00 | 0.20% | 61,122 |
| Sep 15, 2025 | 10.10 | 10.15 | 9.88 | 9.98 | 9.98 | -0.80% | 65,100 |
| Sep 12, 2025 | 10.12 | 10.19 | 10.00 | 10.06 | 10.06 | -1.37% | 46,344 |
| Sep 11, 2025 | 10.18 | 10.47 | 10.15 | 10.20 | 10.20 | -0.20% | 69,841 |
| Sep 10, 2025 | 10.63 | 10.63 | 10.21 | 10.22 | 10.22 | -3.95% | 72,629 |
| Sep 9, 2025 | 10.66 | 10.68 | 10.58 | 10.64 | 10.64 | 0.00% | 151,700 |
| Sep 8, 2025 | 10.64 | 10.72 | 10.47 | 10.64 | 10.64 | 0.00% | 111,500 |
| Sep 5, 2025 | 10.74 | 10.74 | 10.57 | 10.64 | 10.64 | -0.19% | 120,300 |
| Sep 4, 2025 | 10.63 | 10.69 | 10.60 | 10.66 | 10.66 | 0.28% | 37,700 |
| Sep 3, 2025 | 10.66 | 10.71 | 10.59 | 10.63 | 10.63 | -0.28% | 72,200 |
| Sep 2, 2025 | 10.66 | 10.72 | 10.49 | 10.66 | 10.66 | -0.74% | 65,000 |
| Aug 29, 2025 | 10.70 | 10.76 | 10.60 | 10.74 | 10.74 | 0.66% | 49,900 |
| Aug 28, 2025 | 10.66 | 10.75 | 10.63 | 10.67 | 10.67 | -0.28% | 35,906 |
| Aug 27, 2025 | 10.84 | 10.97 | 10.66 | 10.70 | 10.70 | -1.65% | 54,800 |