Get the Stockscreener App
11.39
0.26%
0.010
After Hours:
10.96
-0.43
-3.78%
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 February 07, 2025, is $11.39.
- 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 515.68% to $11.39 now.
- The 52-week high stock price for JYNT is $17.82, representing a 56.45% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for JYNT is $9.095, indicating a -20.15% decrease from the current share price, occurred on March 07, 2024.
- The closing price of Joint Corp (JYNT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $11.57 | $11.32 | $0.25 | 27,281.0 | -0.09% |
| Feb 06, 2025 | $11.61 | $11.25 | $0.3599 | 24,939.0 | -0.35% |
| Feb 05, 2025 | $11.57 | $11.30 | $0.265 | 24,348.0 | +0.18% |
| Feb 04, 2025 | $11.62 | $11.29 | $0.3304 | 22,319.0 | +0.26% |
| Feb 03, 2025 | $11.40 | $10.79 | $0.61 | 36,735.0 | +3.08% |
| Jan 31, 2025 | $11.45 | $11.02 | $0.429 | 23,260.0 | -2.56% |
| Jan 30, 2025 | $11.44 | $11.25 | $0.19 | 22,070.0 | +0.80% |
| Jan 29, 2025 | $11.40 | $11.10 | $0.30 | 35,125.0 | -0.35% |
| Jan 28, 2025 | $11.37 | $10.97 | $0.40 | 28,796.0 | +1.44% |
| Jan 27, 2025 | $11.92 | $11.10 | $0.82 | 32,089.0 | -1.42% |
| Jan 24, 2025 | $11.47 | $10.80 | $0.67 | 44,329.0 | +2.17% |
| Jan 23, 2025 | $11.22 | $10.99 | $0.2322 | 30,600.0 | -0.54% |
| Jan 22, 2025 | $11.38 | $10.97 | $0.4101 | 49,760.0 | -2.54% |
| Jan 21, 2025 | $11.68 | $11.26 | $0.4197 | 58,313.0 | +1.88% |
| Jan 17, 2025 | $11.31 | $10.86 | $0.455 | 31,446.0 | +1.73% |
| Jan 16, 2025 | $11.73 | $10.29 | $1.44 | 69,078.0 | +7.21% |
| Jan 15, 2025 | $10.52 | $10.08 | $0.4415 | 25,729.0 | +0.39% |
| Jan 14, 2025 | $10.56 | $10.11 | $0.45 | 45,866.0 | -1.06% |
| Jan 13, 2025 | $10.46 | $10.05 | $0.41 | 36,299.0 | +2.99% |
| Jan 10, 2025 | $10.33 | $9.98 | $0.35 | 68,667.0 | -1.38% |
| Jan 08, 2025 | $10.49 | $10.04 | $0.455 | 24,250.0 | -1.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $11.62 | $10.79 | $0.8304 | 162,903.0 | +3.08% |
| 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% |
Joint Corp Stock (JYNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.22 | $8.68 | $1.54 | 2,017,327.0 | +9.33% |
| Nov, 2023 | $9.50 | $7.31 | $2.19 | 3,373,669.0 | +12.55% |
| Oct, 2023 | $8.97 | $7.58 | $1.39 | 2,422,007.0 | -13.13% |
| Sep, 2023 | $10.06 | $8.76 | $1.30 | 3,706,433.0 | -3.23% |
| Aug, 2023 | $13.58 | $9.23 | $4.35 | 4,314,490.0 | -31.19% |
| Jul, 2023 | $14.29 | $12.91 | $1.38 | 1,627,152.0 | +0.00% |
| Jun, 2023 | $15.13 | $12.96 | $2.17 | 1,786,877.0 | -4.80% |
| May, 2023 | $16.43 | $13.45 | $2.98 | 1,734,236.0 | -10.20% |
| Apr, 2023 | $16.92 | $14.86 | $2.06 | 1,519,024.0 | -6.18% |
| Mar, 2023 | $19.40 | $15.23 | $4.17 | 2,667,918.0 | +7.20% |
| Feb, 2023 | $19.49 | $14.59 | $4.90 | 1,791,707.0 | -13.59% |
| Jan, 2023 | $20.00 | $13.32 | $6.68 | 7,072,865.0 | +29.97% |
1.78%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):