Joint Corp. (JYNT)
NASDAQ: JYNT
· Real-Time Price · USD
9.08
-0.22 (-2.37%)
At close: Oct 03, 2025, 3:59 PM
9.08
0.00%
After-hours: Oct 03, 2025, 05:09 PM EDT
JYNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.26 | 9.34 | 8.93 | 9.08 | 9.08 | -2.37% | 107,851 |
| Oct 2, 2025 | 9.29 | 9.40 | 9.15 | 9.30 | 9.30 | 0.32% | 83,801 |
| Oct 1, 2025 | 9.54 | 9.61 | 9.06 | 9.27 | 9.27 | -2.83% | 122,404 |
| Sep 30, 2025 | 9.79 | 9.82 | 9.53 | 9.54 | 9.54 | -3.05% | 127,900 |
| Sep 29, 2025 | 9.90 | 9.93 | 9.80 | 9.84 | 9.84 | -0.30% | 99,400 |
| Sep 26, 2025 | 9.84 | 9.91 | 9.76 | 9.87 | 9.87 | 0.20% | 111,402 |
| Sep 25, 2025 | 9.86 | 9.97 | 9.76 | 9.85 | 9.85 | -0.51% | 84,800 |
| Sep 24, 2025 | 10.11 | 10.15 | 9.84 | 9.90 | 9.90 | -1.88% | 71,529 |
| Sep 23, 2025 | 10.42 | 10.42 | 10.03 | 10.09 | 10.09 | -2.61% | 48,128 |
| Sep 22, 2025 | 9.90 | 10.42 | 9.90 | 10.36 | 10.36 | 4.02% | 62,420 |
| Sep 19, 2025 | 10.26 | 10.26 | 9.93 | 9.96 | 9.96 | -2.92% | 283,600 |
| Sep 18, 2025 | 10.04 | 10.26 | 9.97 | 10.26 | 10.26 | 2.40% | 37,700 |
| Sep 17, 2025 | 9.97 | 10.16 | 9.90 | 10.02 | 10.02 | 0.20% | 75,521 |
| Sep 16, 2025 | 9.93 | 10.03 | 9.85 | 10.00 | 10.00 | 0.20% | 61,122 |
| Sep 15, 2025 | 10.10 | 10.15 | 9.88 | 9.98 | 9.98 | -0.80% | 65,100 |
| Sep 12, 2025 | 10.12 | 10.19 | 10.00 | 10.06 | 10.06 | -1.37% | 46,344 |
| Sep 11, 2025 | 10.18 | 10.47 | 10.15 | 10.20 | 10.20 | -0.20% | 69,841 |
| Sep 10, 2025 | 10.63 | 10.63 | 10.21 | 10.22 | 10.22 | -3.95% | 72,629 |
| Sep 9, 2025 | 10.66 | 10.68 | 10.58 | 10.64 | 10.64 | 0.00% | 151,700 |
| Sep 8, 2025 | 10.64 | 10.72 | 10.47 | 10.64 | 10.64 | 0.00% | 111,500 |
Page 1 of 136