Get the Stockscreener App
8.83
1.45%
-0.13
After Hours:
8.83
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 January 07, 2026, is $8.83.
- 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 377.30% to $8.83 now.
- The 52-week high stock price for JYNT is $13.47, representing a 52.54% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for JYNT is $7.50, indicating a -15.06% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $8.96 | $8.72 | $0.235 | 46,024.0 | -1.45% |
| Jan 06, 2026 | $8.98 | $8.56 | $0.425 | 105,453.0 | +0.67% |
| Jan 05, 2026 | $9.07 | $8.82 | $0.2544 | 41,620.0 | +0.56% |
| Jan 02, 2026 | $8.87 | $8.69 | $0.175 | 66,772.0 | +1.49% |
| Dec 31, 2025 | $8.80 | $8.64 | $0.16 | 107,172.0 | -0.68% |
| Dec 30, 2025 | $8.90 | $8.72 | $0.18 | 72,099.0 | +0.46% |
| Dec 29, 2025 | $8.76 | $8.65 | $0.11 | 65,035.0 | -0.23% |
| Dec 26, 2025 | $8.94 | $8.67 | $0.27 | 70,933.0 | -2.01% |
| Dec 24, 2025 | $8.99 | $8.66 | $0.33 | 32,163.0 | +1.02% |
| Dec 23, 2025 | $8.94 | $8.64 | $0.30 | 108,575.0 | -1.67% |
| Dec 22, 2025 | $9.08 | $8.94 | $0.1399 | 41,013.0 | +0.00% |
| Dec 19, 2025 | $9.08 | $8.76 | $0.32 | 115,071.0 | +1.81% |
| Dec 18, 2025 | $8.98 | $8.64 | $0.34 | 95,704.0 | -0.90% |
| Dec 17, 2025 | $9.00 | $8.83 | $0.17 | 72,616.0 | -0.11% |
| Dec 16, 2025 | $8.95 | $8.74 | $0.205 | 53,988.0 | +1.71% |
| Dec 15, 2025 | $8.81 | $8.59 | $0.22 | 76,748.0 | +0.80% |
| Dec 12, 2025 | $9.00 | $8.35 | $0.65 | 163,624.0 | -3.01% |
| Dec 11, 2025 | $9.05 | $8.84 | $0.21 | 50,674.0 | -0.44% |
| Dec 10, 2025 | $9.04 | $8.64 | $0.40 | 83,533.0 | +3.44% |
| Dec 09, 2025 | $8.79 | $8.62 | $0.165 | 69,809.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $9.07 | $8.56 | $0.5144 | 305,893.0 | +1.26% |
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% |
1.37%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):