Joint Corp (JYNT)
NASDAQ:JYNT
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 17, 2026
8.45
8.89
8.41
8.47
8.47
-0.35%
68,983
1.12
Mar 16, 2026
8.46
8.53
8.28
8.50
8.50
+1.19%
62,746
1.02
Mar 13, 2026
8.85
9.48
8.32
8.40
8.40
+2.31%
138,373
2.23
Mar 12, 2026
8.41
8.48
8.21
8.21
8.21
-3.53%
66,471
1.08
Mar 11, 2026
8.45
8.53
8.43
8.51
8.51
-0.58%
34,374
0.55
Mar 10, 2026
8.38
8.85
8.38
8.56
8.56
+0.94%
58,851
0.94
Mar 09, 2026
8.70
8.70
8.43
8.48
8.48
-2.53%
185,902
2.99
Mar 06, 2026
8.58
8.81
8.45
8.70
8.70
-0.57%
109,517
1.75
Mar 05, 2026
8.81
8.86
8.60
8.75
8.75
-1.69%
77,046
1.22
Mar 04, 2026
8.68
8.93
8.57
8.90
8.90
+3.13%
58,983
0.92
Mar 03, 2026
8.37
8.70
8.09
8.63
8.63
+0.82%
62,436
0.94
Mar 02, 2026
8.65
8.98
8.46
8.56
8.56
-2.73%
56,658
0.85
Feb 27, 2026
9.17
9.30
8.72
8.80
8.80
-4.14%
50,425
0.75
Feb 26, 2026
9.24
9.37
9.06
9.18
9.18
-1.08%
32,344
0.48
Feb 25, 2026
9.10
9.34
9.09
9.28
9.28
+1.87%
47,096
0.68
Feb 24, 2026
9.19
9.28
9.03
9.11
9.11
-0.22%
44,828
0.64
Feb 23, 2026
9.25
9.26
9.01
9.13
9.13
-2.46%
41,786
0.56
Feb 20, 2026
9.26
9.44
9.13
9.36
9.36
+0.81%
38,798
0.48
Feb 19, 2026
8.99
9.36
8.89
9.29
9.29
+3.05%
41,305
0.50
Feb 18, 2026
9.49
9.49
8.83
9.01
9.01
+1.01%
36,170
0.44
Feb 17, 2026
8.71
9.12
8.56
8.92
8.92
+2.76%
51,685
0.62
Feb 16, 2026
8.51
8.98
8.51
8.68
8.68
0.00%
0
0.00
Feb 13, 2026
8.51
8.98
8.51
8.68
8.68
+1.05%
45,175
0.52
Feb 12, 2026
8.64
8.77
8.35
8.59
8.59
+0.23%
94,371
1.01
Feb 11, 2026
8.97
8.97
8.53
8.57
8.57
-6.95%
65,703
0.70
Feb 10, 2026
9.30
9.31
8.94
8.95
8.95
-2.82%
41,028
0.43
Feb 09, 2026
9.56
9.60
9.18
9.21
9.21
-5.25%
40,603
0.42
Feb 06, 2026
9.73
9.87
9.59
9.72
9.72
+1.36%
36,846
0.38
Feb 05, 2026
9.72
9.84
9.37
9.59
9.59
-1.74%
66,111
0.68
Feb 04, 2026
10.13
10.22
9.55
9.76
9.76
-2.69%
66,416
0.68
Feb 03, 2026
10.12
10.20
9.79
10.03
10.03
-0.79%
73,401
0.76
Feb 02, 2026
9.80
10.32
9.76
10.11
10.11
+3.37%
69,215
0.71
Jan 30, 2026
9.49
9.81
9.37
9.78
9.78
+2.30%
83,162
0.86
Jan 29, 2026
9.55
9.69
9.41
9.56
9.56
-0.21%
33,594
0.35
Rows: