Get the Stockscreener App
8.22
0.48%
-0.04
After Hours:
8.22
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 November 14, 2025, is $8.22.
- 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 344.32% to $8.22 now.
- The 52-week high stock price for JYNT is $13.47, representing a 63.86% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for JYNT is $7.50, indicating a -8.76% 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 07, 2025 | $8.15 | $7.50 | $0.655 | 90,500.0 | -3.88% |
| Nov 06, 2025 | $8.44 | $7.96 | $0.4759 | 61,080.0 | -3.74% |
| Nov 05, 2025 | $8.62 | $8.06 | $0.56 | 119,849.0 | +5.07% |
| Nov 04, 2025 | $7.90 | $7.69 | $0.21 | 55,292.0 | +0.32% |
| Nov 03, 2025 | $7.92 | $7.79 | $0.125 | 44,444.0 | -0.32% |
| Oct 31, 2025 | $7.96 | $7.74 | $0.2215 | 86,461.0 | +0.00% |
| Oct 30, 2025 | $8.12 | $7.78 | $0.34 | 66,077.0 | -3.07% |
| Oct 29, 2025 | $8.30 | $8.02 | $0.285 | 51,358.0 | -1.93% |
| Oct 28, 2025 | $8.34 | $8.12 | $0.22 | 62,290.0 | -0.84% |
| Oct 27, 2025 | $8.41 | $8.27 | $0.14 | 62,861.0 | -0.36% |
| Oct 24, 2025 | $8.41 | $8.25 | $0.1651 | 59,813.0 | +2.07% |
| Oct 23, 2025 | $8.50 | $8.20 | $0.30 | 63,637.0 | -3.18% |
| Oct 22, 2025 | $8.70 | $8.45 | $0.25 | 86,060.0 | -2.41% |
| Oct 21, 2025 | $8.76 | $8.32 | $0.435 | 67,111.0 | +2.11% |
| Oct 20, 2025 | $8.70 | $8.22 | $0.47 | 110,706.0 | +3.65% |
| Oct 17, 2025 | $8.42 | $8.17 | $0.25 | 111,512.0 | -0.72% |
| Oct 16, 2025 | $8.46 | $8.15 | $0.31 | 84,878.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $8.62 | $7.50 | $1.12 | 1,462,164.0 | +4.18% |
| 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% |
1.43%
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):