Get the Stockscreener App
14.30
4.92%
0.67
After Hours:
14.26
-0.04
-0.28%
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 July 26, 2024, is $14.30.
- 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 672.97% to $14.30 now.
- The 52-week high stock price for JYNT is $17.82, representing a 24.62% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for JYNT is $7.31, indicating a -48.88% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Joint Corp (JYNT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $14.33 | $13.61 | $0.72 | 38,737.0 | +4.92% |
| Jul 25, 2024 | $14.00 | $13.63 | $0.37 | 36,859.0 | -0.37% |
| Jul 24, 2024 | $14.30 | $13.64 | $0.66 | 47,058.0 | -4.07% |
| Jul 23, 2024 | $14.46 | $14.20 | $0.26 | 27,321.0 | +0.00% |
| Jul 22, 2024 | $14.49 | $13.78 | $0.71 | 31,728.0 | +1.86% |
| Jul 19, 2024 | $14.38 | $13.83 | $0.555 | 34,315.0 | -2.03% |
| Jul 18, 2024 | $14.71 | $14.03 | $0.68 | 30,087.0 | -2.52% |
| Jul 17, 2024 | $15.31 | $14.66 | $0.655 | 33,950.0 | -2.66% |
| Jul 16, 2024 | $15.24 | $14.43 | $0.81 | 57,392.0 | +5.68% |
| Jul 15, 2024 | $14.66 | $13.88 | $0.7845 | 49,657.0 | +3.41% |
| Jul 12, 2024 | $13.96 | $13.46 | $0.503 | 34,589.0 | +1.03% |
| Jul 11, 2024 | $13.68 | $12.99 | $0.69 | 44,728.0 | +7.74% |
| Jul 10, 2024 | $12.99 | $12.46 | $0.53 | 40,188.0 | -1.63% |
| Jul 09, 2024 | $13.15 | $12.86 | $0.29 | 25,034.0 | -1.08% |
| Jul 08, 2024 | $13.30 | $12.81 | $0.4887 | 25,211.0 | -1.51% |
| Jul 05, 2024 | $13.35 | $13.07 | $0.275 | 44,844.0 | -0.97% |
| Jul 03, 2024 | $13.50 | $13.19 | $0.31 | 15,288.0 | -0.37% |
| Jul 02, 2024 | $13.41 | $12.79 | $0.6184 | 42,308.0 | +1.44% |
| Jul 01, 2024 | $14.38 | $13.20 | $1.18 | 34,786.0 | -6.12% |
| Jun 28, 2024 | $14.14 | $13.14 | $1.00 | 370,120.0 | +2.78% |
| Jun 27, 2024 | $13.87 | $13.37 | $0.50 | 36,229.0 | +0.22% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $15.31 | $12.46 | $2.85 | 732,817.0 | +1.71% |
| 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% |
Joint Corp Stock (JYNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.46 | $13.32 | $3.14 | 3,697,164.0 | -6.24% |
| Nov, 2022 | $17.00 | $12.85 | $4.15 | 2,817,683.0 | -9.75% |
| Oct, 2022 | $17.64 | $15.03 | $2.62 | 2,238,789.0 | +5.16% |
| Sep, 2022 | $19.59 | $15.13 | $4.46 | 2,829,495.0 | -13.87% |
| Aug, 2022 | $25.25 | $16.61 | $8.64 | 3,252,292.0 | +6.67% |
| Jul, 2022 | $17.14 | $14.47 | $2.67 | 2,781,782.0 | +11.69% |
| Jun, 2022 | $17.14 | $13.10 | $4.04 | 4,417,145.0 | -8.21% |
| May, 2022 | $31.20 | $14.09 | $17.11 | 11,545,526.0 | -45.35% |
| Apr, 2022 | $37.52 | $30.08 | $7.44 | 5,725,705.0 | -13.76% |
| Mar, 2022 | $41.84 | $29.84 | $12.00 | 7,566,992.0 | -13.68% |
| Feb, 2022 | $57.46 | $40.90 | $16.56 | 3,858,202.0 | -24.13% |
| Jan, 2022 | $66.42 | $46.50 | $19.92 | 3,941,379.0 | -17.73% |
0.45%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):