Get the Stockscreener App
8.23
0.72%
-0.06
After Hours:
8.21
-0.02
-0.24%
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 September 25, 2026, is $8.23.
- 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 344.86% to $8.23 now.
- The 52-week high stock price for JYNT is $10.67, representing a 29.65% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for JYNT is $7.50, indicating a -8.87% 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $8.24 | $8.07 | $0.17 | 62,107.0 | -0.72% |
| Sep 24, 2026 | $8.41 | $8.22 | $0.185 | 49,061.0 | -0.60% |
| Sep 23, 2026 | $8.38 | $8.27 | $0.11 | 61,498.0 | -0.48% |
| Sep 22, 2026 | $8.62 | $8.30 | $0.315 | 53,110.0 | -1.30% |
| Sep 21, 2026 | $8.55 | $8.23 | $0.325 | 66,739.0 | +0.59% |
| Sep 18, 2026 | $8.70 | $8.34 | $0.36 | 382,347.0 | +0.12% |
| Sep 17, 2026 | $8.67 | $8.41 | $0.255 | 63,985.0 | -2.32% |
| Sep 16, 2026 | $8.67 | $8.39 | $0.28 | 107,061.0 | +1.89% |
| Sep 15, 2026 | $8.57 | $8.23 | $0.345 | 118,744.0 | +2.05% |
| Sep 14, 2026 | $8.31 | $7.82 | $0.49 | 107,923.0 | +5.73% |
| Sep 11, 2026 | $8.11 | $7.81 | $0.30 | 96,955.0 | -2.24% |
| Sep 10, 2026 | $8.11 | $7.99 | $0.12 | 69,611.0 | -0.74% |
| Sep 09, 2026 | $8.15 | $8.03 | $0.125 | 91,680.0 | -1.22% |
| Sep 08, 2026 | $8.30 | $8.13 | $0.17 | 139,476.0 | -1.56% |
| Sep 04, 2026 | $8.37 | $8.19 | $0.18 | 52,911.0 | +0.48% |
| Sep 03, 2026 | $8.32 | $8.15 | $0.175 | 70,667.0 | +0.49% |
| Sep 02, 2026 | $8.42 | $8.24 | $0.18 | 100,625.0 | -1.44% |
| Sep 01, 2026 | $8.50 | $8.29 | $0.205 | 68,485.0 | -0.95% |
| Aug 31, 2026 | $8.53 | $8.32 | $0.21 | 76,751.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $8.70 | $7.81 | $0.89 | 1,825,092.0 | -2.49% |
| Aug, 2026 | $8.91 | $7.96 | $0.95 | 1,521,526.0 | +1.81% |
| Jul, 2026 | $9.49 | $8.25 | $1.24 | 1,739,361.0 | -5.58% |
| Jun, 2026 | $9.73 | $8.10 | $1.63 | 3,564,760.0 | -1.35% |
| May, 2026 | $9.55 | $8.09 | $1.46 | 1,638,669.0 | +0.34% |
| 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% |
0.34%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):