Joint Corp. (JYNT)
NASDAQ: JYNT
· Real-Time Price · USD
10.66
0.03 (0.28%)
At close: Sep 04, 2025, 3:59 PM
10.66
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
JYNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.63 | 10.69 | 10.60 | 10.66 | 10.66 | 0.28% | 37,511 |
| 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 |
| Aug 26, 2025 | 10.79 | 11.14 | 10.77 | 10.88 | 10.88 | 0.09% | 40,100 |
| Aug 25, 2025 | 10.73 | 11.14 | 10.35 | 10.87 | 10.87 | 2.45% | 216,600 |
| Aug 22, 2025 | 10.49 | 10.75 | 10.33 | 10.61 | 10.61 | 1.43% | 230,800 |
| Aug 21, 2025 | 10.18 | 10.60 | 10.18 | 10.46 | 10.46 | 1.95% | 46,000 |
| Aug 20, 2025 | 10.34 | 10.60 | 10.21 | 10.26 | 10.26 | 0.88% | 58,240 |
| Aug 19, 2025 | 10.56 | 10.81 | 10.14 | 10.17 | 10.17 | -3.60% | 45,659 |
| Aug 18, 2025 | 10.91 | 10.91 | 10.51 | 10.55 | 10.55 | -3.12% | 240,152 |
| Aug 15, 2025 | 10.81 | 11.00 | 10.81 | 10.89 | 10.89 | 1.11% | 49,600 |
| Aug 14, 2025 | 10.97 | 10.97 | 10.46 | 10.77 | 10.77 | -2.18% | 38,218 |
| Aug 13, 2025 | 11.07 | 11.12 | 10.75 | 11.01 | 11.01 | -0.63% | 65,133 |
| Aug 12, 2025 | 10.88 | 11.26 | 10.82 | 11.08 | 11.08 | 2.59% | 48,519 |
| Aug 11, 2025 | 10.74 | 11.02 | 10.62 | 10.80 | 10.80 | 0.56% | 47,338 |
| Aug 8, 2025 | 10.93 | 11.04 | 10.59 | 10.74 | 10.74 | 0.37% | 54,106 |
| Aug 7, 2025 | 11.19 | 11.19 | 10.70 | 10.70 | 10.70 | -3.86% | 52,400 |