11.02
price up icon4.55%   0.48
after-market 시간 외 거래: 11.02
loading

Joint Corp 주식 (JYNT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-14 $11.40 $10.86 $0.5409 79,225.0 +4.55%
2025-03-13 $10.82 $10.27 $0.5447 64,892.0 +0.19%
2025-03-12 $10.66 $10.30 $0.36 48,260.0 +0.29%
2025-03-11 $11.31 $10.20 $1.11 58,189.0 -2.78%
2025-03-10 $11.00 $10.68 $0.3194 93,345.0 -1.73%
2025-03-07 $11.00 $10.70 $0.305 60,044.0 +0.09%
2025-03-06 $11.10 $10.77 $0.3312 29,073.0 -1.97%
2025-03-05 $11.21 $10.80 $0.41 32,848.0 +2.47%
2025-03-04 $10.95 $10.88 $0.07 24,619.0 -1.80%
2025-03-03 $11.38 $11.05 $0.33 33,638.0 -2.03%
2025-02-28 $11.50 $11.25 $0.25 32,431.0 -0.35%
2025-02-27 $11.56 $11.25 $0.3121 16,734.0 -0.96%
2025-02-26 $11.65 $11.42 $0.2253 13,750.0 +0.44%
2025-02-25 $11.58 $11.34 $0.245 37,719.0 +0.97%
2025-02-24 $11.60 $11.27 $0.3262 21,889.0 -0.09%
2025-02-21 $11.53 $11.35 $0.1801 48,933.0 -0.09%
2025-02-20 $11.43 $11.29 $0.14 33,952.0 -0.79%
2025-02-19 $11.71 $11.34 $0.37 20,543.0 -0.69%
2025-02-18 $11.75 $11.52 $0.23 21,970.0 +0.00%
2025-02-14 $11.98 $11.53 $0.45 17,594.0 -1.62%
2025-02-13 $11.93 $11.50 $0.43 33,311.0 +1.82%

Joint Corp 주식 (JYNT) 연도별 가격 이력

이 심층 분석에서는 Joint Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JYNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Joint Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Joint Corp 주식 (JYNT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $11.40 $10.20 $1.20 603,358.0 -2.91%
2025-02 $11.98 $10.79 $1.19 505,849.0 +2.71%
2025-01 $11.92 $9.98 $1.94 763,227.0 +3.95%

Joint Corp 주식 (JYNT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $11.86 $9.58 $2.28 868,919.0 -14.52%
2024-11 $12.70 $10.65 $2.05 1,061,986.0 +5.34%
2024-10 $11.81 $10.19 $1.62 979,786.0 -3.41%
2024-09 $12.04 $10.75 $1.29 1,098,895.0 +1.15%
2024-08 $14.59 $10.48 $4.11 782,459.0 -21.57%
2024-07 $15.31 $12.46 $2.85 790,245.0 +2.56%
2024-06 $15.73 $13.14 $2.59 1,252,370.0 -6.33%
2024-05 $17.82 $11.92 $5.90 1,914,856.0 +25.71%
2024-04 $13.38 $11.79 $1.60 1,155,913.0 -8.58%
2024-03 $13.69 $9.10 $4.59 2,921,466.0 +32.45%
2024-02 $11.19 $9.31 $1.88 1,505,998.0 +1.02%
2024-01 $10.04 $8.88 $1.16 1,696,177.0 +1.56%

Joint Corp 주식 (JYNT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $10.22 $8.68 $1.54 2,017,327.0 +9.33%
2023-11 $9.50 $7.31 $2.19 3,373,669.0 +12.55%
2023-10 $8.97 $7.58 $1.39 2,422,007.0 -13.13%
2023-09 $10.06 $8.76 $1.30 3,706,433.0 -3.23%
2023-08 $13.58 $9.23 $4.35 4,314,490.0 -31.19%
2023-07 $14.29 $12.91 $1.38 1,627,152.0 +0.00%
2023-06 $15.13 $12.96 $2.17 1,786,877.0 -4.80%
2023-05 $16.43 $13.45 $2.98 1,734,236.0 -10.20%
2023-04 $16.92 $14.86 $2.06 1,519,024.0 -6.18%
2023-03 $19.40 $15.23 $4.17 2,667,918.0 +7.20%
2023-02 $19.49 $14.59 $4.90 1,791,707.0 -13.59%
2023-01 $20.00 $13.32 $6.68 7,072,865.0 +29.97%
$92.57
price down icon 0.02%
$32.66
price up icon 1.30%
$125.40
price down icon 0.06%
medical_care_facilities CHE
$598.22
price up icon 1.40%
medical_care_facilities EHC
$95.98
price up icon 2.46%
medical_care_facilities UHS
$167.67
price up icon 2.24%
자본화:     |  볼륨(24시간):