Joint Corp. (JYNT)
12.51
-0.24 (-1.88%)
At close: Mar 28, 2025, 3:59 PM
12.65
1.12%
After-hours: Mar 28, 2025, 04:05 PM EDT
JYNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.71 | 12.81 | 12.49 | 12.65 | -0.10 | -0.78% | 149,604 |
| Mar 27, 2025 | 12.75 | 12.86 | 12.57 | 12.75 | 0.02 | 0.16% | 32,249 |
| Mar 26, 2025 | 12.82 | 12.86 | 12.56 | 12.73 | -0.02 | -0.16% | 87,000 |
| Mar 25, 2025 | 12.78 | 12.89 | 12.70 | 12.75 | -0.03 | -0.23% | 56,151 |
| Mar 24, 2025 | 12.89 | 13.37 | 12.54 | 12.78 | 0.05 | 0.39% | 109,700 |
| Mar 21, 2025 | 12.61 | 12.86 | 12.19 | 12.73 | -0.03 | -0.24% | 159,414 |
| Mar 20, 2025 | 12.30 | 12.80 | 12.28 | 12.76 | 0.33 | 2.65% | 99,100 |
| Mar 19, 2025 | 11.33 | 12.63 | 11.33 | 12.43 | 1.13 | 10.00% | 146,921 |
| Mar 18, 2025 | 11.02 | 11.35 | 10.92 | 11.30 | 0.28 | 2.54% | 63,600 |
| Mar 17, 2025 | 11.02 | 11.05 | 10.93 | 11.02 | 0.00 | 0.00% | 171,900 |
| Mar 14, 2025 | 10.96 | 11.40 | 10.86 | 11.02 | 0.48 | 4.55% | 79,600 |
| Mar 13, 2025 | 10.45 | 10.82 | 10.27 | 10.54 | 0.02 | 0.19% | 66,520 |
| Mar 12, 2025 | 10.66 | 10.66 | 10.30 | 10.52 | 0.03 | 0.29% | 48,762 |
| Mar 11, 2025 | 10.81 | 11.31 | 10.20 | 10.49 | -0.30 | -2.78% | 58,619 |
| Mar 10, 2025 | 10.88 | 11.00 | 10.68 | 10.79 | -0.19 | -1.73% | 94,031 |
| Mar 7, 2025 | 11.00 | 11.00 | 10.70 | 10.98 | 0.01 | 0.09% | 60,200 |
| Mar 6, 2025 | 11.10 | 11.10 | 10.77 | 10.97 | -0.22 | -1.97% | 29,313 |
| Mar 5, 2025 | 10.99 | 11.21 | 10.80 | 11.19 | 0.27 | 2.47% | 33,000 |
| Mar 4, 2025 | 11.05 | 11.12 | 10.75 | 10.92 | -0.20 | -1.80% | 53,800 |
| Mar 3, 2025 | 11.36 | 11.38 | 11.05 | 11.12 | -0.23 | -2.03% | 33,849 |
| Feb 28, 2025 | 11.40 | 11.50 | 11.25 | 11.35 | -0.04 | -0.35% | 33,100 |
| Feb 27, 2025 | 11.56 | 11.56 | 11.25 | 11.39 | -0.11 | -0.96% | 17,200 |
| Feb 26, 2025 | 11.43 | 11.65 | 11.42 | 11.50 | 0.05 | 0.44% | 13,800 |
| Feb 25, 2025 | 11.38 | 11.58 | 11.34 | 11.45 | 0.11 | 0.97% | 38,945 |
| Feb 24, 2025 | 11.45 | 11.60 | 11.27 | 11.34 | -0.01 | -0.09% | 22,340 |
| Feb 21, 2025 | 11.45 | 11.53 | 11.35 | 11.35 | -0.01 | -0.09% | 49,309 |
| Feb 20, 2025 | 11.38 | 11.43 | 11.29 | 11.36 | -0.09 | -0.79% | 34,000 |
| Feb 19, 2025 | 11.50 | 11.71 | 11.34 | 11.45 | -0.08 | -0.69% | 20,543 |
| Feb 18, 2025 | 11.59 | 11.75 | 11.52 | 11.53 | 0.00 | 0.00% | 22,733 |
| Feb 14, 2025 | 11.85 | 11.98 | 11.53 | 11.53 | -0.19 | -1.62% | 18,418 |
| Feb 13, 2025 | 11.62 | 11.93 | 11.50 | 11.72 | 0.21 | 1.82% | 33,311 |
| Feb 12, 2025 | 11.38 | 11.57 | 11.38 | 11.51 | -0.05 | -0.43% | 13,142 |
| Feb 11, 2025 | 11.45 | 11.70 | 11.41 | 11.56 | 0.02 | 0.17% | 39,000 |
| Feb 10, 2025 | 11.51 | 11.57 | 11.01 | 11.54 | 0.15 | 1.32% | 19,300 |
| Feb 7, 2025 | 11.45 | 11.57 | 11.32 | 11.39 | -0.01 | -0.09% | 27,800 |
| Feb 6, 2025 | 11.51 | 11.61 | 11.25 | 11.40 | -0.04 | -0.35% | 25,131 |
| Feb 5, 2025 | 11.48 | 11.57 | 11.31 | 11.44 | 0.02 | 0.18% | 24,349 |
| Feb 4, 2025 | 11.34 | 11.62 | 11.29 | 11.42 | 0.03 | 0.26% | 22,503 |
| Feb 3, 2025 | 10.80 | 11.40 | 10.79 | 11.39 | 0.34 | 3.08% | 37,400 |
| Jan 31, 2025 | 11.40 | 11.45 | 11.02 | 11.05 | -0.29 | -2.56% | 24,000 |
| Jan 30, 2025 | 11.31 | 11.44 | 11.25 | 11.34 | 0.09 | 0.80% | 22,100 |
| Jan 29, 2025 | 11.30 | 11.40 | 11.10 | 11.25 | -0.04 | -0.35% | 35,600 |
| Jan 28, 2025 | 11.04 | 11.37 | 10.97 | 11.29 | 0.16 | 1.44% | 29,900 |
| Jan 27, 2025 | 11.22 | 11.92 | 11.10 | 11.13 | -0.16 | -1.42% | 32,319 |
| Jan 24, 2025 | 11.17 | 11.47 | 10.80 | 11.29 | 0.24 | 2.17% | 44,446 |
| Jan 23, 2025 | 11.03 | 11.22 | 10.99 | 11.05 | -0.06 | -0.54% | 31,400 |
| Jan 22, 2025 | 11.32 | 11.38 | 10.97 | 11.11 | -0.29 | -2.54% | 50,029 |
| Jan 21, 2025 | 11.26 | 11.68 | 11.26 | 11.40 | 0.21 | 1.88% | 58,518 |
| Jan 17, 2025 | 11.01 | 11.31 | 10.86 | 11.19 | 0.19 | 1.73% | 32,400 |
| Jan 16, 2025 | 10.29 | 11.73 | 10.29 | 11.00 | 0.74 | 7.21% | 70,800 |