Get the Stockscreener App
8.47
1.07%
0.09
After Hours:
8.47
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 December 05, 2025, is $8.47.
- 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 357.84% to $8.47 now.
- The 52-week high stock price for JYNT is $13.47, representing a 59.02% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for JYNT is $7.50, indicating a -11.45% decrease from the current share price, occurred on November 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $8.61 | $8.26 | $0.35 | 135,613.0 | +1.07% |
| Dec 04, 2025 | $8.50 | $8.26 | $0.245 | 72,861.0 | +0.00% |
| Dec 03, 2025 | $8.44 | $8.20 | $0.245 | 122,797.0 | +1.33% |
| Dec 02, 2025 | $8.40 | $8.06 | $0.34 | 228,293.0 | -0.96% |
| Dec 01, 2025 | $8.53 | $8.28 | $0.25 | 80,042.0 | -0.83% |
| Nov 28, 2025 | $8.52 | $8.39 | $0.13 | 71,479.0 | -0.24% |
| Nov 26, 2025 | $8.63 | $8.41 | $0.22 | 77,945.0 | -0.59% |
| Nov 25, 2025 | $8.63 | $8.34 | $0.295 | 109,583.0 | +1.56% |
| Nov 24, 2025 | $8.47 | $8.18 | $0.29 | 137,476.0 | -1.18% |
| Nov 21, 2025 | $8.52 | $8.20 | $0.32 | 285,500.0 | +3.17% |
| Nov 20, 2025 | $8.53 | $8.16 | $0.37 | 462,796.0 | -1.20% |
| Nov 19, 2025 | $8.49 | $8.30 | $0.19 | 92,556.0 | -1.54% |
| Nov 18, 2025 | $8.46 | $8.24 | $0.2237 | 78,447.0 | +2.68% |
| Nov 17, 2025 | $8.42 | $8.15 | $0.27 | 92,730.0 | -0.12% |
| Nov 14, 2025 | $8.29 | $8.12 | $0.175 | 87,304.0 | -0.48% |
| Nov 13, 2025 | $8.39 | $8.08 | $0.31 | 158,385.0 | -1.08% |
| Nov 12, 2025 | $8.57 | $8.06 | $0.51 | 513,695.0 | +2.45% |
| Nov 11, 2025 | $8.16 | $7.67 | $0.4899 | 90,197.0 | +4.35% |
| Nov 10, 2025 | $7.96 | $7.60 | $0.365 | 154,114.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $8.61 | $8.06 | $0.55 | 775,219.0 | +0.59% |
| Nov, 2025 | $8.63 | $7.50 | $1.13 | 2,783,372.0 | +6.72% |
| Oct, 2025 | $9.61 | $7.74 | $1.87 | 2,171,272.0 | -17.30% |
| Sep, 2025 | $10.74 | $9.53 | $1.21 | 1,877,657.0 | -11.17% |
| Aug, 2025 | $11.26 | $10.14 | $1.12 | 1,559,688.0 | -2.72% |
| Jul, 2025 | $12.27 | $10.96 | $1.31 | 893,677.0 | -4.33% |
| Jun, 2025 | $13.47 | $10.07 | $3.40 | 1,785,467.0 | +7.85% |
| May, 2025 | $10.80 | $9.61 | $1.19 | 1,258,849.0 | +6.89% |
| Apr, 2025 | $12.60 | $9.60 | $3.00 | 1,576,371.0 | -19.86% |
| Mar, 2025 | $13.37 | $10.20 | $3.17 | 1,673,445.0 | +10.04% |
| Feb, 2025 | $11.98 | $10.79 | $1.19 | 505,849.0 | +2.71% |
| Jan, 2025 | $11.92 | $9.98 | $1.94 | 763,227.0 | +3.95% |
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% |
0.54%
2.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):