Get the Stockscreener App
8.41
0.36%
0.03
After Hours:
8.46
0.05
+0.59%
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 March 25, 2026, is $8.41.
- 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 354.59% to $8.41 now.
- The 52-week high stock price for JYNT is $13.47, representing a 60.16% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for JYNT is $7.50, indicating a -10.82% 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $8.56 | $8.41 | $0.1499 | 32,120.0 | +0.36% |
| Mar 24, 2026 | $8.50 | $8.38 | $0.12 | 48,910.0 | -1.30% |
| Mar 23, 2026 | $8.61 | $8.34 | $0.27 | 68,399.0 | +3.41% |
| Mar 20, 2026 | $8.26 | $7.83 | $0.425 | 551,792.0 | +0.49% |
| Mar 19, 2026 | $8.35 | $8.14 | $0.21 | 76,327.0 | -2.39% |
| Mar 18, 2026 | $8.51 | $8.29 | $0.22 | 81,005.0 | -1.18% |
| Mar 17, 2026 | $8.89 | $8.41 | $0.48 | 68,983.0 | -0.35% |
| Mar 16, 2026 | $8.53 | $8.28 | $0.2464 | 62,731.0 | +1.19% |
| Mar 13, 2026 | $9.48 | $8.32 | $1.16 | 138,368.0 | +2.31% |
| Mar 12, 2026 | $8.47 | $8.21 | $0.265 | 66,471.0 | -3.53% |
| Mar 11, 2026 | $8.53 | $8.43 | $0.099 | 34,374.0 | -0.58% |
| Mar 10, 2026 | $8.85 | $8.38 | $0.47 | 58,851.0 | +0.94% |
| Mar 09, 2026 | $8.70 | $8.43 | $0.27 | 185,902.0 | -2.53% |
| Mar 06, 2026 | $8.81 | $8.45 | $0.36 | 109,517.0 | -0.57% |
| Mar 05, 2026 | $8.86 | $8.60 | $0.255 | 77,046.0 | -1.69% |
| Mar 04, 2026 | $8.93 | $8.57 | $0.355 | 58,983.0 | +3.13% |
| Mar 03, 2026 | $8.70 | $8.09 | $0.605 | 62,429.0 | +0.82% |
| Mar 02, 2026 | $8.97 | $8.46 | $0.515 | 56,658.0 | -2.73% |
| Feb 27, 2026 | $9.29 | $8.72 | $0.575 | 50,425.0 | -4.14% |
| Feb 26, 2026 | $9.37 | $9.06 | $0.31 | 32,344.0 | -1.08% |
| Feb 25, 2026 | $9.34 | $9.09 | $0.25 | 47,096.0 | +1.87% |
| Feb 24, 2026 | $9.28 | $9.03 | $0.245 | 44,828.0 | -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 |
|---|---|---|---|---|---|
| Mar, 2026 | $9.48 | $7.83 | $1.65 | 1,870,986.0 | -4.43% |
| 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% |
0.28%
3.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):