Joint Corp. (JYNT)
NASDAQ: JYNT
· Real-Time Price · USD
11.00
0.23 (2.14%)
At close: Aug 15, 2025, 1:06 PM
JYNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.97 | 10.97 | 10.46 | 10.77 | 10.77 | -2.18% | 37,427 |
| Aug 13, 2025 | 11.07 | 11.12 | 10.75 | 11.01 | 11.01 | -0.63% | 65,133 |
| Aug 12, 2025 | 10.88 | 11.26 | 10.81 | 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 |
| Aug 6, 2025 | 11.09 | 11.22 | 11.00 | 11.13 | 11.13 | -0.54% | 20,700 |
| Aug 5, 2025 | 11.07 | 11.19 | 11.00 | 11.19 | 11.19 | 0.09% | 30,200 |
| Aug 4, 2025 | 10.92 | 11.18 | 10.72 | 11.18 | 11.18 | 2.29% | 39,618 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.80 | 10.93 | 10.93 | -1.00% | 96,419 |
| Jul 31, 2025 | 11.44 | 11.44 | 10.96 | 11.04 | 11.04 | -4.00% | 45,500 |
| Jul 30, 2025 | 11.74 | 11.75 | 11.20 | 11.50 | 11.50 | -1.71% | 56,942 |
| Jul 29, 2025 | 11.47 | 11.72 | 11.19 | 11.70 | 11.70 | 2.81% | 101,140 |
| Jul 28, 2025 | 11.38 | 11.48 | 11.29 | 11.38 | 11.38 | 0.18% | 30,011 |
| Jul 25, 2025 | 11.65 | 11.65 | 11.32 | 11.36 | 11.36 | 0.26% | 12,500 |
| Jul 24, 2025 | 11.31 | 11.59 | 11.30 | 11.33 | 11.33 | -1.13% | 53,027 |
| Jul 23, 2025 | 11.70 | 11.70 | 11.35 | 11.46 | 11.46 | -1.04% | 31,400 |
| Jul 22, 2025 | 11.69 | 11.75 | 11.40 | 11.58 | 11.58 | 2.21% | 36,941 |
| Jul 21, 2025 | 11.57 | 11.78 | 11.29 | 11.33 | 11.33 | -1.05% | 21,116 |
| Jul 18, 2025 | 11.42 | 11.61 | 11.17 | 11.45 | 11.45 | 1.06% | 76,400 |