11.02
price up icon4.55%   0.48
after-market After Hours: 11.02
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 March 14, 2025, is $11.02.
  • 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 495.68% to $11.02 now.
  • The 52-week high stock price for JYNT is $17.82, representing a 61.71% increase from the current share price, occurred on May 17, 2024.
  • The 52-week low stock price for JYNT is $9.58, indicating a -13.07% 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
Mar 14, 2025 $11.40 $10.86 $0.5409 79,225.0 +4.55%
Mar 13, 2025 $10.82 $10.27 $0.5447 64,892.0 +0.19%
Mar 12, 2025 $10.66 $10.30 $0.36 48,260.0 +0.29%
Mar 11, 2025 $11.31 $10.20 $1.11 58,189.0 -2.78%
Mar 10, 2025 $11.00 $10.68 $0.3194 93,345.0 -1.73%
Mar 07, 2025 $11.00 $10.70 $0.305 60,044.0 +0.09%
Mar 06, 2025 $11.10 $10.77 $0.3312 29,073.0 -1.97%
Mar 05, 2025 $11.21 $10.80 $0.41 32,848.0 +2.47%
Mar 04, 2025 $10.95 $10.88 $0.07 24,619.0 -1.80%
Mar 03, 2025 $11.38 $11.05 $0.33 33,638.0 -2.03%
Feb 28, 2025 $11.50 $11.25 $0.25 32,431.0 -0.35%
Feb 27, 2025 $11.56 $11.25 $0.3121 16,734.0 -0.96%
Feb 26, 2025 $11.65 $11.42 $0.2253 13,750.0 +0.44%
Feb 25, 2025 $11.58 $11.34 $0.245 37,719.0 +0.97%
Feb 24, 2025 $11.60 $11.27 $0.3262 21,889.0 -0.09%
Feb 21, 2025 $11.53 $11.35 $0.1801 48,933.0 -0.09%
Feb 20, 2025 $11.43 $11.29 $0.14 33,952.0 -0.79%
Feb 19, 2025 $11.71 $11.34 $0.37 20,543.0 -0.69%
Feb 18, 2025 $11.75 $11.52 $0.23 21,970.0 +0.00%
Feb 14, 2025 $11.98 $11.53 $0.45 17,594.0 -1.62%
Feb 13, 2025 $11.93 $11.50 $0.43 33,311.0 +1.82%

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
Mar, 2025 $11.40 $10.20 $1.20 603,358.0 -2.91%
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%
$92.57
price down icon 0.02%
$32.66
price up icon 1.30%
$125.40
price down icon 0.06%
medical_care_facilities CHE
$598.22
price up icon 1.40%
medical_care_facilities EHC
$95.98
price up icon 2.46%
medical_care_facilities UHS
$167.67
price up icon 2.24%
Cap:     |  Volume (24h):