8.29
price up icon2.85%   0.23
after-market After Hours: 8.08 -0.21 -2.53%
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 October 13, 2025, is $8.29.
  • 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 348.11% to $8.29 now.
  • The 52-week high stock price for JYNT is $13.47, representing a 62.48% increase from the current share price, occurred on June 05, 2025.
  • The 52-week low stock price for JYNT is $8.04, indicating a -3.02% decrease from the current share price, occurred on October 10, 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:
Date High Low High - Low Volume % Change
Oct 13, 2025 $8.30 $8.01 $0.29 125,449.0 +2.85%
Oct 10, 2025 $8.46 $8.04 $0.42 134,133.0 -4.95%
Oct 09, 2025 $8.76 $8.35 $0.41 122,247.0 -3.42%
Oct 08, 2025 $8.90 $8.62 $0.28 139,930.0 +1.15%
Oct 07, 2025 $8.97 $8.67 $0.30 153,208.0 -1.70%
Oct 06, 2025 $9.13 $8.74 $0.39 83,154.0 -2.75%
Oct 03, 2025 $9.34 $8.93 $0.4122 107,851.0 -2.37%
Oct 02, 2025 $9.40 $9.15 $0.2453 83,799.0 +0.32%
Oct 01, 2025 $9.61 $9.05 $0.5596 122,404.0 -2.83%
Sep 30, 2025 $9.81 $9.53 $0.285 127,854.0 -3.05%
Sep 29, 2025 $9.93 $9.79 $0.135 99,030.0 -0.30%
Sep 26, 2025 $9.91 $9.76 $0.15 114,020.0 +0.20%
Sep 25, 2025 $9.97 $9.76 $0.215 84,770.0 -0.51%
Sep 24, 2025 $10.15 $9.84 $0.3125 71,529.0 -1.88%
Sep 23, 2025 $10.42 $10.03 $0.395 48,127.0 -2.61%
Sep 22, 2025 $10.41 $9.90 $0.515 62,420.0 +4.02%
Sep 19, 2025 $10.26 $9.93 $0.33 283,561.0 -2.92%
Sep 18, 2025 $10.26 $9.97 $0.29 37,621.0 +2.40%
Sep 17, 2025 $10.16 $9.90 $0.26 75,521.0 +0.20%
Sep 16, 2025 $10.03 $9.85 $0.175 61,122.0 +0.20%
Sep 15, 2025 $10.15 $9.88 $0.275 65,052.0 -0.80%

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
Oct, 2025 $9.61 $8.01 $1.60 1,197,624.0 -13.10%
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%
medical_care_facilities CON
$20.17
price down icon 0.69%
$26.67
price down icon 0.15%
medical_care_facilities CHE
$429.66
price down icon 0.08%
medical_care_facilities DVA
$123.91
price down icon 0.06%
$177.01
price up icon 0.95%
medical_care_facilities UHS
$197.76
price up icon 0.84%
Cap:     |  Volume (24h):