Joint Corp. (JYNT)
NASDAQ: JYNT
· Real-Time Price · USD
8.45
0.17 (2.05%)
At close: Oct 15, 2025, 3:59 PM
8.62
2.01%
After-hours: Oct 15, 2025, 07:09 PM EDT
JYNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.16 | 8.31 | 8.10 | 8.28 | 8.28 | -0.12% | 87,421 |
| Oct 13, 2025 | 8.17 | 8.30 | 8.01 | 8.29 | 8.29 | 2.85% | 125,449 |
| Oct 10, 2025 | 8.46 | 8.46 | 8.04 | 8.06 | 8.06 | -4.95% | 134,337 |
| Oct 9, 2025 | 8.76 | 8.76 | 8.35 | 8.48 | 8.48 | -3.42% | 122,248 |
| Oct 8, 2025 | 8.68 | 8.90 | 8.62 | 8.78 | 8.78 | 1.15% | 139,930 |
| Oct 7, 2025 | 8.84 | 8.97 | 8.67 | 8.68 | 8.68 | -1.70% | 169,017 |
| Oct 6, 2025 | 9.10 | 9.13 | 8.74 | 8.83 | 8.83 | -2.75% | 83,200 |
| Oct 3, 2025 | 9.26 | 9.34 | 8.93 | 9.08 | 9.08 | -2.37% | 107,900 |
| Oct 2, 2025 | 9.29 | 9.40 | 9.15 | 9.30 | 9.30 | 0.32% | 83,801 |
| Oct 1, 2025 | 9.54 | 9.61 | 9.06 | 9.27 | 9.27 | -2.83% | 122,404 |
| Sep 30, 2025 | 9.79 | 9.82 | 9.53 | 9.54 | 9.54 | -3.05% | 127,900 |
| Sep 29, 2025 | 9.90 | 9.93 | 9.80 | 9.84 | 9.84 | -0.30% | 99,400 |
| Sep 26, 2025 | 9.84 | 9.91 | 9.76 | 9.87 | 9.87 | 0.20% | 111,402 |
| Sep 25, 2025 | 9.86 | 9.97 | 9.76 | 9.85 | 9.85 | -0.51% | 84,800 |
| Sep 24, 2025 | 10.11 | 10.15 | 9.84 | 9.90 | 9.90 | -1.88% | 71,529 |
| 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 |
Page 1 of 136