Joint Corp (JYNT)
NASDAQ:JYNT
Want to see JYNT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2026
9.25
9.55
9.00
9.30
9.30
+0.87%
154,440
2.32
May 26, 2026
8.95
9.22
8.95
9.22
9.22
+3.02%
47,536
0.72
May 22, 2026
8.89
9.08
8.71
8.95
8.95
+1.47%
41,814
0.63
May 21, 2026
8.76
8.97
8.62
8.82
8.82
+0.80%
111,740
1.71
May 20, 2026
8.80
9.15
8.66
8.75
8.75
+0.34%
69,440
1.07
May 19, 2026
8.72
8.93
8.60
8.72
8.72
-0.11%
48,737
0.75
May 18, 2026
8.23
8.78
8.17
8.73
8.73
+6.08%
95,053
1.49
May 15, 2026
8.27
8.48
8.17
8.23
8.23
+0.24%
126,715
2.02
May 14, 2026
8.32
8.32
8.09
8.21
8.21
-1.08%
65,825
1.07
May 13, 2026
8.57
8.80
8.25
8.30
8.30
-4.38%
97,942
1.61
May 12, 2026
8.66
8.85
8.57
8.68
8.68
-0.46%
238,867
4.08
May 11, 2026
8.75
8.89
8.65
8.72
8.72
+0.35%
62,855
1.07
May 08, 2026
9.08
9.19
8.69
8.69
8.69
+0.23%
86,855
1.50
May 07, 2026
8.77
8.90
8.67
8.67
8.67
-1.48%
34,249
0.59
May 06, 2026
8.65
9.02
8.57
8.80
8.80
+1.85%
72,485
1.26
May 05, 2026
8.78
8.95
8.57
8.64
8.64
-1.71%
64,111
1.12
May 04, 2026
8.89
9.03
8.57
8.79
8.79
-1.24%
26,970
0.46
May 01, 2026
8.89
9.11
8.84
8.90
8.90
+0.34%
48,135
0.82
Apr 30, 2026
8.80
8.99
8.69
8.87
8.87
+0.11%
37,330
0.63
Apr 29, 2026
9.05
9.25
8.84
8.86
8.86
-2.21%
44,394
0.75
Apr 28, 2026
9.09
9.21
8.95
9.06
9.06
-0.22%
31,032
0.52
Apr 27, 2026
9.01
9.35
9.01
9.08
9.08
+0.67%
48,006
0.81
Apr 24, 2026
8.88
9.04
8.80
9.02
9.02
+2.50%
36,360
0.61
Apr 23, 2026
8.58
8.97
8.57
8.80
8.80
+1.85%
23,844
0.40
Apr 22, 2026
8.58
8.87
8.58
8.64
8.64
+0.70%
26,212
0.44
Apr 21, 2026
8.79
8.87
8.58
8.58
8.58
-2.39%
20,868
0.35
Apr 20, 2026
9.08
9.23
8.70
8.79
8.79
-4.66%
56,469
0.94
Apr 17, 2026
9.21
9.39
9.18
9.22
9.22
+0.88%
30,094
0.49
Apr 16, 2026
9.02
9.21
8.92
9.14
9.14
+0.66%
48,047
0.80
Apr 15, 2026
8.93
9.43
8.93
9.08
9.08
+1.11%
42,817
0.70
Apr 14, 2026
8.84
9.03
8.81
8.98
8.98
+1.24%
17,229
0.28
Apr 13, 2026
8.68
8.95
8.68
8.87
8.87
+1.60%
31,021
0.50
Apr 10, 2026
8.78
8.94
8.55
8.73
8.73
-1.02%
27,929
0.45
Apr 09, 2026
8.91
8.91
8.65
8.82
8.82
-1.23%
27,217
0.43
Apr 08, 2026
9.00
9.20
8.88
8.93
8.93
+0.22%
39,434
0.62
Apr 07, 2026
8.87
8.97
8.64
8.91
8.91
+0.68%
29,519
0.46
Apr 06, 2026
8.56
8.89
8.52
8.85
8.85
+2.91%
21,431
0.33
Apr 03, 2026
8.57
8.78
8.50
8.60
8.60
0.00%
0
0.00
Apr 02, 2026
8.57
8.78
8.50
8.60
8.60
+0.23%
32,066
0.49
Apr 01, 2026
8.92
8.92
8.52
8.58
8.58
-3.05%
33,594
0.51
Mar 31, 2026
8.61
8.93
8.53
8.85
8.85
+3.51%
58,416
0.87
Mar 30, 2026
8.44
8.65
8.30
8.55
8.55
+2.40%
96,775
1.45
Mar 27, 2026
8.48
8.49
8.28
8.35
8.35
-1.53%
35,470
0.53
Mar 26, 2026
8.35
8.56
8.35
8.48
8.48
+0.83%
32,137
0.47
Mar 25, 2026
8.49
8.56
8.41
8.41
8.41
+0.36%
32,120
0.47
Mar 24, 2026
8.40
8.50
8.38
8.38
8.38
-1.30%
48,910
0.71
Mar 23, 2026
8.35
8.61
8.34
8.49
8.49
+3.41%
68,399
1.00
Mar 20, 2026
8.16
8.26
7.84
8.21
8.21
+0.49%
551,901
8.97
Mar 19, 2026
8.31
8.35
8.14
8.17
8.17
-2.39%
76,327
1.23
Mar 18, 2026
8.31
8.51
8.29
8.37
8.37
-1.18%
81,005
1.31
Rows: