10.61
price up icon1.43%   0.15
 
loading

Joint Corp Stock (JYNT) Price History

The historical daily chart and data for Joint Corp stock (JYNT), show that the latest closing stock price as of August 22, 2025, is $10.61.
  • Joint Corp all-time high stock price is $111.06, occurred on September 07, 2021.
  • The lowest Joint Corp stock price recorded was $1.85 on July 01, 2016. Since then, Joint Corp's stock price has risen over 473.51% to $10.61 now.
  • The 52-week high stock price for JYNT is $13.47, representing a 26.95% increase from the current share price, occurred on June 05, 2025.
  • The 52-week low stock price for JYNT is $9.58, indicating a -9.71% decrease from the current share price, occurred on December 30, 2024.
  • The closing price of Joint Corp (JYNT) stock in the beginning of 2024 was $65.00. The stock closed the year at $13.98, a loss of over -78.49% for the year.
The table below shows more information about JYNT historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $10.75 $10.33 $0.4225 230,786.0 +1.43%
Aug 21, 2025 $10.60 $10.18 $0.416 45,989.0 +1.95%
Aug 20, 2025 $10.60 $10.21 $0.39 58,240.0 +0.88%
Aug 19, 2025 $10.81 $10.14 $0.67 45,198.0 -3.60%
Aug 18, 2025 $10.91 $10.51 $0.40 240,128.0 -3.12%
Aug 15, 2025 $11.00 $10.81 $0.19 49,598.0 +1.11%
Aug 14, 2025 $10.97 $10.46 $0.5099 38,215.0 -2.18%
Aug 13, 2025 $11.12 $10.75 $0.37 65,133.0 -0.63%
Aug 12, 2025 $11.26 $10.81 $0.44 48,519.0 +2.59%
Aug 11, 2025 $11.02 $10.62 $0.40 47,338.0 +0.56%
Aug 08, 2025 $11.04 $10.59 $0.45 54,106.0 +0.37%
Aug 07, 2025 $11.19 $10.70 $0.485 52,365.0 -3.86%
Aug 06, 2025 $11.22 $11.00 $0.22 20,661.0 -0.54%
Aug 05, 2025 $11.19 $11.00 $0.19 30,160.0 +0.09%
Aug 04, 2025 $11.18 $10.72 $0.4599 39,618.0 +2.29%
Aug 01, 2025 $11.00 $10.80 $0.20 96,419.0 -1.00%
Jul 31, 2025 $11.44 $10.96 $0.485 45,471.0 -4.00%
Jul 30, 2025 $11.75 $11.20 $0.55 56,942.0 -1.71%
Jul 29, 2025 $11.72 $11.19 $0.53 101,139.0 +2.81%
Jul 28, 2025 $11.48 $11.29 $0.19 30,011.0 +0.18%
Jul 25, 2025 $11.65 $11.31 $0.335 12,494.0 +0.26%
Jul 24, 2025 $11.59 $11.30 $0.285 53,027.0 -1.13%

Joint Corp Stock (JYNT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Joint Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JYNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Joint Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Joint Corp Stock (JYNT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $11.26 $10.14 $1.12 1,393,259.0 -3.89%
Jul, 2025 $12.27 $10.96 $1.31 893,677.0 -4.33%
Jun, 2025 $13.47 $10.07 $3.40 1,785,467.0 +7.85%
May, 2025 $10.80 $9.61 $1.19 1,258,849.0 +6.89%
Apr, 2025 $12.60 $9.60 $3.00 1,576,371.0 -19.86%
Mar, 2025 $13.37 $10.20 $3.17 1,673,445.0 +10.04%
Feb, 2025 $11.98 $10.79 $1.19 505,849.0 +2.71%
Jan, 2025 $11.92 $9.98 $1.94 763,227.0 +3.95%

Joint Corp Stock (JYNT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.86 $9.58 $2.28 868,919.0 -14.52%
Nov, 2024 $12.70 $10.65 $2.05 1,061,986.0 +5.34%
Oct, 2024 $11.81 $10.19 $1.62 979,786.0 -3.41%
Sep, 2024 $12.04 $10.75 $1.29 1,098,895.0 +1.15%
Aug, 2024 $14.59 $10.48 $4.11 782,459.0 -21.57%
Jul, 2024 $15.31 $12.46 $2.85 790,245.0 +2.56%
Jun, 2024 $15.73 $13.14 $2.59 1,252,370.0 -6.33%
May, 2024 $17.82 $11.92 $5.90 1,914,856.0 +25.71%
Apr, 2024 $13.38 $11.79 $1.60 1,155,913.0 -8.58%
Mar, 2024 $13.69 $9.10 $4.59 2,921,466.0 +32.45%
Feb, 2024 $11.19 $9.31 $1.88 1,505,998.0 +1.02%
Jan, 2024 $10.04 $8.88 $1.16 1,696,177.0 +1.56%

Joint Corp Stock (JYNT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.22 $8.68 $1.54 2,017,327.0 +9.33%
Nov, 2023 $9.50 $7.31 $2.19 3,373,669.0 +12.55%
Oct, 2023 $8.97 $7.58 $1.39 2,422,007.0 -13.13%
Sep, 2023 $10.06 $8.76 $1.30 3,706,433.0 -3.23%
Aug, 2023 $13.58 $9.23 $4.35 4,314,490.0 -31.19%
Jul, 2023 $14.29 $12.91 $1.38 1,627,152.0 +0.00%
Jun, 2023 $15.13 $12.96 $2.17 1,786,877.0 -4.80%
May, 2023 $16.43 $13.45 $2.98 1,734,236.0 -10.20%
Apr, 2023 $16.92 $14.86 $2.06 1,519,024.0 -6.18%
Mar, 2023 $19.40 $15.23 $4.17 2,667,918.0 +7.20%
Feb, 2023 $19.49 $14.59 $4.90 1,791,707.0 -13.59%
Jan, 2023 $20.00 $13.32 $6.68 7,072,865.0 +29.97%
medical_care_facilities CON
$23.65
price up icon 2.78%
$28.74
price up icon 3.23%
medical_care_facilities CHE
$459.05
price up icon 1.09%
$172.44
price up icon 1.89%
medical_care_facilities DVA
$140.36
price up icon 2.02%
medical_care_facilities UHS
$185.58
price up icon 0.89%
Cap:     |  Volume (24h):