Get the Stockscreener App
9.05
0.89%
0.08
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 July 06, 2026, is $9.05.
- 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 389.19% to $9.05 now.
- The 52-week high stock price for JYNT is $12.27, representing a 35.58% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for JYNT is $7.50, indicating a -17.13% 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 |
|---|---|---|---|---|---|
| Jul 06, 2026 | $9.21 | $8.87 | $0.34 | 74,918.0 | +0.89% |
| Jul 02, 2026 | $9.33 | $8.50 | $0.8299 | 403,566.0 | -0.11% |
| Jul 01, 2026 | $9.04 | $8.46 | $0.5761 | 97,182.0 | +2.28% |
| Jun 30, 2026 | $8.88 | $8.35 | $0.53 | 105,061.0 | +5.40% |
| Jun 29, 2026 | $8.66 | $8.28 | $0.38 | 154,797.0 | -2.23% |
| Jun 26, 2026 | $9.28 | $8.35 | $0.93 | 1,488,859.0 | -7.49% |
| Jun 25, 2026 | $9.52 | $8.73 | $0.7899 | 227,241.0 | -1.60% |
| Jun 24, 2026 | $9.73 | $9.14 | $0.59 | 121,826.0 | +2.52% |
| Jun 23, 2026 | $9.38 | $9.12 | $0.265 | 50,403.0 | -0.54% |
| Jun 22, 2026 | $9.50 | $9.04 | $0.46 | 61,479.0 | -1.71% |
| Jun 18, 2026 | $9.34 | $9.05 | $0.29 | 115,826.0 | +2.41% |
| Jun 17, 2026 | $9.32 | $9.05 | $0.27 | 55,483.0 | -1.30% |
| Jun 16, 2026 | $9.34 | $9.07 | $0.265 | 39,308.0 | +0.22% |
| Jun 15, 2026 | $9.69 | $8.97 | $0.7199 | 48,386.0 | -3.76% |
| Jun 12, 2026 | $9.62 | $8.89 | $0.725 | 134,612.0 | +5.27% |
| Jun 11, 2026 | $9.11 | $8.41 | $0.695 | 94,328.0 | +7.95% |
| Jun 10, 2026 | $8.62 | $8.15 | $0.47 | 279,809.0 | +0.24% |
| Jun 09, 2026 | $8.49 | $8.16 | $0.33 | 129,868.0 | +2.56% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $9.33 | $8.46 | $0.866 | 650,584.0 | +3.08% |
| 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% |
2.48%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):