Joint Corp. JYNT
NASDAQ · United States · Health Services
$7.47+0.07 (+0.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.40 | -4.52% | $7.76 | $7.77 | $7.39 | 103.50K |
| 2026-09-29 | $7.75 | -4.32% | $8.06 | $8.06 | $7.72 | 53.70K |
| 2026-09-28 | $8.10 | -1.58% | $8.39 | $8.39 | $8.05 | 56.40K |
| 2026-09-25 | $8.23 | -0.72% | $8.23 | $8.24 | $8.07 | 62.10K |
| 2026-09-24 | $8.29 | -0.60% | $8.29 | $8.41 | $8.23 | 49.10K |
| 2026-09-23 | $8.34 | -0.48% | $8.33 | $8.38 | $8.27 | 61.50K |
| 2026-09-22 | $8.38 | -1.30% | $8.51 | $8.62 | $8.31 | 53.10K |
| 2026-09-21 | $8.49 | +0.59% | $8.41 | $8.56 | $8.23 | 66.70K |
| 2026-09-18 | $8.44 | +0.12% | $8.51 | $8.70 | $8.34 | 382.30K |
| 2026-09-17 | $8.43 | -2.32% | $8.57 | $8.67 | $8.41 | 64.00K |
| 2026-09-16 | $8.63 | +1.89% | $8.47 | $8.67 | $8.39 | 107.10K |
| 2026-09-15 | $8.47 | +2.05% | $8.33 | $8.57 | $8.23 | 118.70K |
| 2026-09-14 | $8.30 | +5.73% | $7.85 | $8.31 | $7.82 | 107.90K |
| 2026-09-11 | $7.85 | -2.24% | $8.11 | $8.11 | $7.81 | 97.00K |
| 2026-09-10 | $8.03 | -0.74% | $8.08 | $8.11 | $7.99 | 69.90K |
| 2026-09-09 | $8.09 | -1.22% | $8.13 | $8.15 | $8.03 | 91.70K |
| 2026-09-08 | $8.19 | -1.56% | $8.26 | $8.30 | $8.13 | 139.50K |
| 2026-09-04 | $8.32 | +0.48% | $8.24 | $8.37 | $8.19 | 52.90K |
| 2026-09-03 | $8.28 | +0.49% | $8.30 | $8.32 | $8.15 | 70.70K |
| 2026-09-02 | $8.24 | -1.44% | $8.35 | $8.42 | $8.24 | 100.60K |
| 2026-09-01 | $8.36 | -0.95% | $8.41 | $8.50 | $8.30 | 68.50K |
| 2026-08-31 | $8.44 | +0.12% | $8.38 | $8.53 | $8.32 | 76.80K |
| 2026-08-28 | $8.43 | +0.24% | $8.46 | $8.56 | $8.35 | 42.40K |
| 2026-08-27 | $8.41 | -1.52% | $8.50 | $8.58 | $8.33 | 69.00K |
| 2026-08-26 | $8.54 | +1.07% | $8.65 | $8.65 | $8.45 | 45.00K |
| 2026-08-25 | $8.45 | +0.12% | $8.51 | $8.61 | $8.44 | 35.20K |
| 2026-08-24 | $8.44 | 0.00% | $8.39 | $8.52 | $8.32 | 65.80K |
| 2026-08-21 | $8.44 | +2.30% | $8.28 | $8.48 | $8.28 | 46.60K |
| 2026-08-20 | $8.25 | +0.24% | $8.25 | $8.40 | $8.23 | 74.10K |
| 2026-08-19 | $8.23 | -3.63% | $8.53 | $8.53 | $8.11 | 83.80K |
| 2026-08-18 | $8.54 | +1.67% | $8.44 | $8.81 | $8.44 | 27.90K |
| 2026-08-17 | $8.40 | -0.59% | $8.36 | $8.50 | $8.25 | 101.50K |
| 2026-08-14 | $8.45 | +0.36% | $8.42 | $8.57 | $8.35 | 61.60K |
| 2026-08-13 | $8.42 | -3.00% | $8.74 | $8.91 | $8.37 | 69.00K |
| 2026-08-12 | $8.68 | +1.05% | $8.65 | $8.72 | $8.41 | 55.30K |
| 2026-08-11 | $8.59 | -0.46% | $8.63 | $8.86 | $8.39 | 118.40K |
| 2026-08-10 | $8.63 | +3.60% | $8.41 | $8.87 | $8.34 | 131.80K |
| 2026-08-07 | $8.33 | +1.34% | $8.12 | $8.55 | $7.96 | 104.80K |
| 2026-08-06 | $8.22 | -1.32% | $8.37 | $8.37 | $8.17 | 93.40K |
| 2026-08-05 | $8.33 | +0.60% | $8.30 | $8.41 | $8.17 | 67.30K |
| 2026-08-04 | $8.28 | +0.85% | $8.21 | $8.37 | $8.21 | 88.30K |
| 2026-08-03 | $8.21 | -0.97% | $8.29 | $8.38 | $8.19 | 64.10K |
| 2026-07-31 | $8.29 | -0.96% | $8.37 | $8.47 | $8.25 | 24.30K |
| 2026-07-30 | $8.37 | +0.36% | $8.34 | $8.45 | $8.33 | 25.10K |
| 2026-07-29 | $8.34 | -3.36% | $8.54 | $8.79 | $8.34 | 26.60K |
| 2026-07-28 | $8.63 | +0.70% | $8.54 | $8.73 | $8.30 | 54.90K |
| 2026-07-27 | $8.57 | +2.63% | $8.36 | $8.69 | $8.35 | 61.00K |
| 2026-07-24 | $8.35 | -0.12% | $8.51 | $8.51 | $8.29 | 20.00K |
| 2026-07-23 | $8.36 | -3.13% | $8.61 | $8.61 | $8.31 | 53.80K |
| 2026-07-22 | $8.63 | -2.04% | $8.75 | $8.79 | $8.60 | 44.00K |
| 2026-07-21 | $8.81 | +1.15% | $8.64 | $8.90 | $8.36 | 120.10K |
| 2026-07-20 | $8.71 | -2.24% | $8.89 | $8.89 | $8.51 | 111.60K |
| 2026-07-17 | $8.91 | -1.22% | $8.95 | $9.03 | $8.80 | 79.40K |
| 2026-07-16 | $9.02 | +1.01% | $8.89 | $9.21 | $8.89 | 37.50K |
| 2026-07-15 | $8.93 | -0.22% | $8.97 | $9.10 | $8.89 | 22.50K |
| 2026-07-14 | $8.95 | -3.35% | $9.26 | $9.26 | $8.93 | 58.30K |
| 2026-07-13 | $9.26 | +3.00% | $8.97 | $9.49 | $8.86 | 70.40K |
| 2026-07-10 | $8.99 | -2.39% | $9.21 | $9.35 | $8.89 | 83.50K |
| 2026-07-09 | $9.21 | +3.14% | $8.93 | $9.21 | $8.81 | 69.70K |
| 2026-07-08 | $8.93 | -0.22% | $9.13 | $9.13 | $8.80 | 103.60K |
| 2026-07-07 | $8.95 | -1.10% | $9.01 | $9.05 | $8.62 | 98.00K |
| 2026-07-06 | $9.05 | +0.89% | $8.97 | $9.21 | $8.87 | 74.90K |
| 2026-07-02 | $8.97 | -0.11% | $9.02 | $9.33 | $8.50 | 403.60K |
| 2026-07-01 | $8.98 | +2.28% | $8.85 | $9.04 | $8.46 | 97.30K |
| 2026-06-30 | $8.78 | +5.40% | $8.36 | $8.88 | $8.35 | 105.10K |
| 2026-06-29 | $8.33 | -2.23% | $8.55 | $8.66 | $8.28 | 155.30K |
| 2026-06-26 | $8.52 | -7.49% | $9.22 | $9.28 | $8.35 | 1.49M |
| 2026-06-25 | $9.21 | -1.60% | $9.38 | $9.52 | $8.73 | 227.20K |
| 2026-06-24 | $9.36 | +2.52% | $9.22 | $9.73 | $9.14 | 121.80K |
| 2026-06-23 | $9.13 | -0.54% | $9.18 | $9.39 | $9.12 | 50.40K |
| 2026-06-22 | $9.18 | -1.71% | $9.27 | $9.50 | $9.04 | 61.50K |
| 2026-06-18 | $9.34 | +2.41% | $9.21 | $9.34 | $9.05 | 115.80K |
| 2026-06-17 | $9.12 | -1.30% | $9.27 | $9.32 | $9.05 | 55.50K |
| 2026-06-16 | $9.24 | +0.22% | $9.22 | $9.34 | $9.07 | 39.30K |
| 2026-06-15 | $9.22 | -3.76% | $9.59 | $9.69 | $8.97 | 48.40K |
| 2026-06-12 | $9.58 | +5.27% | $9.03 | $9.61 | $8.89 | 134.60K |
| 2026-06-11 | $9.10 | +7.95% | $8.51 | $9.11 | $8.41 | 94.30K |
| 2026-06-10 | $8.43 | +0.24% | $8.46 | $8.62 | $8.15 | 279.80K |
| 2026-06-09 | $8.41 | +2.56% | $8.20 | $8.49 | $8.16 | 129.90K |
| 2026-06-08 | $8.20 | -1.09% | $8.26 | $8.38 | $8.15 | 95.90K |
| 2026-06-05 | $8.29 | +0.73% | $8.27 | $8.39 | $8.10 | 90.20K |
| 2026-06-04 | $8.23 | -0.48% | $8.34 | $8.51 | $8.16 | 95.30K |
| 2026-06-03 | $8.27 | -4.61% | $8.72 | $8.72 | $8.19 | 65.60K |
| 2026-06-02 | $8.67 | +1.17% | $8.62 | $8.99 | $8.52 | 67.80K |
| 2026-06-01 | $8.57 | -3.71% | $8.89 | $8.99 | $8.44 | 42.80K |
| 2026-05-29 | $8.90 | -2.84% | $9.22 | $9.22 | $8.86 | 92.90K |
| 2026-05-28 | $9.16 | -1.51% | $9.39 | $9.49 | $9.15 | 55.80K |
| 2026-05-27 | $9.30 | +0.87% | $9.25 | $9.55 | $9.00 | 154.40K |
| 2026-05-26 | $9.22 | +3.02% | $8.95 | $9.22 | $8.95 | 47.50K |
| 2026-05-22 | $8.95 | +1.47% | $8.89 | $9.08 | $8.71 | 41.80K |