Get the Stockscreener App
9.22
3.02%
0.27
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 26, 2026, is $9.22.
- 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 398.38% to $9.22 now.
- The 52-week high stock price for JYNT is $13.47, representing a 46.09% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for JYNT is $7.50, indicating a -18.66% decrease from the current share price, occurred on November 07, 2025.
- The closing price of Joint Corp (JYNT) stock in the beginning of 2025 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 26, 2026 | $9.22 | $8.95 | $0.27 | 47,536.0 | +3.02% |
| May 22, 2026 | $9.08 | $8.71 | $0.37 | 41,799.0 | +1.47% |
| May 21, 2026 | $8.97 | $8.62 | $0.355 | 111,624.0 | +0.80% |
| May 20, 2026 | $9.15 | $8.65 | $0.495 | 69,440.0 | +0.34% |
| May 19, 2026 | $8.93 | $8.60 | $0.3303 | 48,737.0 | -0.11% |
| May 18, 2026 | $8.78 | $8.17 | $0.605 | 95,042.0 | +6.08% |
| May 15, 2026 | $8.48 | $8.17 | $0.311 | 126,665.0 | +0.24% |
| May 14, 2026 | $8.32 | $8.09 | $0.23 | 62,310.0 | -1.08% |
| May 13, 2026 | $8.80 | $8.25 | $0.55 | 97,942.0 | -4.38% |
| May 12, 2026 | $8.85 | $8.57 | $0.28 | 238,847.0 | -0.46% |
| May 11, 2026 | $8.89 | $8.65 | $0.24 | 62,855.0 | +0.35% |
| May 08, 2026 | $9.19 | $8.69 | $0.495 | 86,855.0 | +0.23% |
| May 07, 2026 | $8.90 | $8.67 | $0.23 | 34,249.0 | -1.48% |
| May 06, 2026 | $9.02 | $8.57 | $0.445 | 72,485.0 | +1.85% |
| May 05, 2026 | $8.95 | $8.57 | $0.38 | 64,111.0 | -1.71% |
| May 04, 2026 | $9.03 | $8.57 | $0.46 | 26,970.0 | -1.24% |
| May 01, 2026 | $9.11 | $8.84 | $0.27 | 48,135.0 | +0.34% |
| Apr 30, 2026 | $8.99 | $8.69 | $0.30 | 37,330.0 | +0.11% |
| Apr 29, 2026 | $9.24 | $8.84 | $0.41 | 44,394.0 | -2.21% |
| Apr 28, 2026 | $9.21 | $8.95 | $0.26 | 31,032.0 | -0.22% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.22 | $8.09 | $1.13 | 1,383,138.0 | +3.95% |
| Apr, 2026 | $9.43 | $8.50 | $0.93 | 704,777.0 | +0.23% |
| Mar, 2026 | $9.48 | $7.83 | $1.65 | 2,061,146.0 | +0.57% |
| Feb, 2026 | $10.31 | $8.35 | $1.96 | 981,089.0 | -10.02% |
| Jan, 2026 | $10.67 | $8.56 | $2.11 | 1,134,144.0 | +12.16% |
Joint Corp Stock (JYNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.08 | $8.06 | $1.02 | 1,960,878.0 | +4.28% |
| Nov, 2025 | $8.63 | $7.50 | $1.13 | 2,783,372.0 | +6.72% |
| Oct, 2025 | $9.61 | $7.74 | $1.87 | 2,171,272.0 | -17.30% |
| Sep, 2025 | $10.74 | $9.53 | $1.21 | 1,877,657.0 | -11.17% |
| Aug, 2025 | $11.26 | $10.14 | $1.12 | 1,559,688.0 | -2.72% |
| 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% |
2.01%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):