Get the Stockscreener App
9.99
5.13%
-0.54
After Hours:
9.99
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 May 09, 2025, is $9.99.
- 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 440.00% to $9.99 now.
- The 52-week high stock price for JYNT is $17.82, representing a 78.38% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for JYNT is $9.58, indicating a -4.10% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $10.31 | $9.89 | $0.415 | 73,047.0 | -5.13% |
| May 08, 2025 | $10.60 | $9.71 | $0.89 | 53,649.0 | +5.94% |
| May 07, 2025 | $9.99 | $9.61 | $0.38 | 93,118.0 | +0.91% |
| May 06, 2025 | $10.40 | $9.68 | $0.72 | 84,132.0 | -0.51% |
| May 05, 2025 | $10.54 | $9.90 | $0.64 | 47,457.0 | -5.67% |
| May 02, 2025 | $10.57 | $10.25 | $0.32 | 64,255.0 | +1.50% |
| May 01, 2025 | $10.45 | $9.88 | $0.57 | 58,367.0 | +3.30% |
| Apr 30, 2025 | $10.15 | $9.66 | $0.4875 | 79,595.0 | +1.32% |
| Apr 29, 2025 | $10.24 | $9.88 | $0.36 | 49,328.0 | -2.66% |
| Apr 28, 2025 | $10.50 | $10.03 | $0.47 | 43,630.0 | -3.24% |
| Apr 25, 2025 | $10.56 | $10.13 | $0.4299 | 64,231.0 | +0.91% |
| Apr 24, 2025 | $10.91 | $9.95 | $0.96 | 74,797.0 | +5.32% |
| Apr 23, 2025 | $10.27 | $9.76 | $0.515 | 67,483.0 | +0.71% |
| Apr 22, 2025 | $9.84 | $9.65 | $0.19 | 40,864.0 | +1.03% |
| Apr 21, 2025 | $9.83 | $9.60 | $0.235 | 41,179.0 | -3.10% |
| Apr 17, 2025 | $10.82 | $9.60 | $1.22 | 82,742.0 | -0.10% |
| Apr 16, 2025 | $10.68 | $10.01 | $0.67 | 66,162.0 | -3.00% |
| Apr 15, 2025 | $10.45 | $10.00 | $0.45 | 72,364.0 | +0.68% |
| Apr 14, 2025 | $10.70 | $10.03 | $0.67 | 65,966.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $10.60 | $9.61 | $0.99 | 547,072.0 | -0.20% |
| 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% |
0.12%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):