Get the Stockscreener App
10.23
0.15%
0.06
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 January 10, 2025, is $10.23.
- 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 452.97% to $10.23 now.
- The 52-week high stock price for JYNT is $17.82, representing a 74.19% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for JYNT is $8.94, indicating a -12.61% decrease from the current share price, occurred on January 16, 2024.
- The closing price of Joint Corp (JYNT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $10.33 | $9.98 | $0.35 | 43,988.0 | +0.25% |
| Jan 08, 2025 | $10.49 | $10.04 | $0.455 | 24,250.0 | -1.55% |
| Jan 07, 2025 | $10.58 | $10.23 | $0.35 | 23,521.0 | -1.90% |
| Jan 06, 2025 | $10.81 | $10.53 | $0.28 | 41,637.0 | -1.03% |
| Jan 03, 2025 | $10.70 | $10.32 | $0.38 | 34,113.0 | +2.01% |
| Jan 02, 2025 | $10.86 | $10.38 | $0.475 | 38,279.0 | -1.88% |
| Dec 31, 2024 | $10.79 | $9.92 | $0.873 | 142,274.0 | +6.83% |
| Dec 30, 2024 | $10.08 | $9.58 | $0.50 | 189,856.0 | +0.51% |
| Dec 27, 2024 | $10.29 | $9.80 | $0.49 | 52,881.0 | -2.75% |
| Dec 26, 2024 | $10.37 | $9.86 | $0.51 | 23,729.0 | +0.99% |
| Dec 24, 2024 | $10.17 | $9.96 | $0.2123 | 9,186.0 | +0.10% |
| Dec 23, 2024 | $10.27 | $10.00 | $0.27 | 24,660.0 | -1.95% |
| Dec 20, 2024 | $10.66 | $10.08 | $0.58 | 65,672.0 | -0.19% |
| Dec 19, 2024 | $10.65 | $10.21 | $0.44 | 35,617.0 | -3.29% |
| Dec 18, 2024 | $11.20 | $10.60 | $0.60 | 52,591.0 | -3.01% |
| Dec 17, 2024 | $11.02 | $10.78 | $0.2399 | 36,150.0 | -1.26% |
| Dec 16, 2024 | $11.26 | $10.85 | $0.4146 | 24,723.0 | +0.82% |
| Dec 13, 2024 | $11.05 | $10.85 | $0.20 | 30,305.0 | -0.36% |
| Dec 12, 2024 | $11.60 | $10.98 | $0.62 | 15,090.0 | -4.82% |
| Dec 11, 2024 | $11.86 | $11.40 | $0.46 | 73,778.0 | -0.43% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $10.86 | $9.98 | $0.88 | 205,788.0 | -4.09% |
Joint Corp Stock (JYNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.86 | $9.58 | $2.28 | 868,919.0 | -14.52% |
| Nov, 2024 | $12.70 | $10.65 | $2.05 | 1,061,986.0 | +5.34% |
| Oct, 2024 | $11.81 | $10.19 | $1.62 | 979,786.0 | -3.41% |
| Sep, 2024 | $12.04 | $10.75 | $1.29 | 1,098,895.0 | +1.15% |
| Aug, 2024 | $14.59 | $10.48 | $4.11 | 782,459.0 | -21.57% |
| Jul, 2024 | $15.31 | $12.46 | $2.85 | 790,245.0 | +2.56% |
| 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% |
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):