10.93
price down icon1.00%   -0.11
after-market After Hours: 10.81 -0.12 -1.10%
loading

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 August 01, 2025, is $10.93.
  • 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 490.81% to $10.93 now.
  • The 52-week high stock price for JYNT is $13.47, representing a 23.23% increase from the current share price, occurred on June 05, 2025.
  • The 52-week low stock price for JYNT is $9.58, indicating a -12.35% decrease from the current share price, occurred on December 30, 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $11.00 $10.80 $0.20 96,419.0 -1.00%
Jul 31, 2025 $11.44 $10.96 $0.485 45,471.0 -4.00%
Jul 30, 2025 $11.75 $11.20 $0.55 56,942.0 -1.71%
Jul 29, 2025 $11.72 $11.19 $0.53 101,139.0 +2.81%
Jul 28, 2025 $11.48 $11.29 $0.19 30,011.0 +0.18%
Jul 25, 2025 $11.65 $11.31 $0.335 12,494.0 +0.26%
Jul 24, 2025 $11.59 $11.30 $0.285 53,027.0 -1.13%
Jul 23, 2025 $11.61 $11.36 $0.25 23,195.0 -1.04%
Jul 22, 2025 $11.75 $11.40 $0.35 36,941.0 +2.21%
Jul 21, 2025 $11.78 $11.29 $0.49 21,114.0 -1.05%
Jul 18, 2025 $11.61 $11.17 $0.4323 76,364.0 +1.06%
Jul 17, 2025 $11.60 $11.28 $0.32 29,043.0 -1.22%
Jul 16, 2025 $11.61 $11.28 $0.335 34,491.0 +1.33%
Jul 15, 2025 $11.45 $11.31 $0.14 51,008.0 -1.14%
Jul 14, 2025 $11.62 $11.38 $0.24 31,180.0 -1.29%
Jul 11, 2025 $11.79 $11.32 $0.47 26,175.0 -2.03%
Jul 10, 2025 $12.08 $11.80 $0.2834 30,542.0 -0.92%
Jul 09, 2025 $12.12 $11.71 $0.41 41,259.0 -0.33%
Jul 08, 2025 $12.27 $11.75 $0.52 48,042.0 +2.04%
Jul 07, 2025 $12.08 $11.72 $0.355 57,680.0 +0.51%
Jul 03, 2025 $11.96 $11.48 $0.4813 19,699.0 -0.60%
Jul 02, 2025 $11.84 $11.38 $0.4578 40,596.0 +1.73%

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
Aug, 2025 $11.00 $10.80 $0.20 96,419.0 +0.00%
Jul, 2025 $12.27 $10.80 $1.47 990,096.0 -5.29%
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%
$98.51
price down icon 0.09%
$28.26
price down icon 3.71%
medical_care_facilities CHE
$417.85
price up icon 1.35%
$151.75
price up icon 1.17%
medical_care_facilities UHS
$162.98
price down icon 2.08%
medical_care_facilities DVA
$138.48
price down icon 1.35%
Cap:     |  Volume (24h):