Get the Stockscreener App
11.50
1.96%
-0.23
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 27, 2024, is $11.50.
- 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 521.62% to $11.50 now.
- The 52-week high stock price for JYNT is $17.82, representing a 54.96% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for JYNT is $8.63, indicating a -24.96% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Joint Corp (JYNT) stock in the beginning of 2023 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 27, 2024 | $11.90 | $11.50 | $0.40 | 26,151.0 | -1.96% |
| Nov 26, 2024 | $11.92 | $11.64 | $0.275 | 32,688.0 | -1.84% |
| Nov 25, 2024 | $12.33 | $11.86 | $0.47 | 35,796.0 | +1.70% |
| Nov 22, 2024 | $11.87 | $11.65 | $0.215 | 26,082.0 | +1.56% |
| Nov 21, 2024 | $11.61 | $11.01 | $0.60 | 36,595.0 | +1.94% |
| Nov 20, 2024 | $11.38 | $10.90 | $0.475 | 54,458.0 | +3.65% |
| Nov 19, 2024 | $11.00 | $10.65 | $0.35 | 38,521.0 | +1.39% |
| Nov 18, 2024 | $11.19 | $10.75 | $0.4358 | 216,819.0 | -2.35% |
| Nov 15, 2024 | $11.27 | $11.04 | $0.23 | 56,277.0 | -1.43% |
| Nov 14, 2024 | $11.68 | $11.10 | $0.58 | 51,817.0 | -2.94% |
| Nov 13, 2024 | $11.96 | $11.51 | $0.4461 | 52,295.0 | -1.62% |
| Nov 12, 2024 | $12.43 | $11.72 | $0.7067 | 45,916.0 | -6.60% |
| Nov 11, 2024 | $12.70 | $11.67 | $1.03 | 81,476.0 | +8.35% |
| Nov 08, 2024 | $11.75 | $11.05 | $0.70 | 83,082.0 | -2.27% |
| Nov 07, 2024 | $12.04 | $11.81 | $0.23 | 53,954.0 | -0.59% |
| Nov 06, 2024 | $12.18 | $11.58 | $0.60 | 74,806.0 | +5.29% |
| Nov 05, 2024 | $11.39 | $11.14 | $0.25 | 27,911.0 | +2.25% |
| Nov 04, 2024 | $11.31 | $11.06 | $0.25 | 18,857.0 | +0.18% |
| Nov 01, 2024 | $11.21 | $10.95 | $0.26 | 29,777.0 | +0.27% |
| Oct 31, 2024 | $11.21 | $11.01 | $0.20 | 30,367.0 | -1.34% |
| Oct 30, 2024 | $11.50 | $11.17 | $0.33 | 17,759.0 | -1.23% |
| Oct 29, 2024 | $11.38 | $11.20 | $0.18 | 18,445.0 | +1.25% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $12.70 | $10.65 | $2.05 | 1,069,429.0 | +4.07% |
| 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% |
Joint Corp Stock (JYNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.46 | $13.32 | $3.14 | 3,697,164.0 | -6.24% |
| Nov, 2022 | $17.00 | $12.85 | $4.15 | 2,817,683.0 | -9.75% |
| Oct, 2022 | $17.64 | $15.03 | $2.62 | 2,238,789.0 | +5.16% |
| Sep, 2022 | $19.59 | $15.13 | $4.46 | 2,829,495.0 | -13.87% |
| Aug, 2022 | $25.25 | $16.61 | $8.64 | 3,252,292.0 | +6.67% |
| Jul, 2022 | $17.14 | $14.47 | $2.67 | 2,781,782.0 | +11.69% |
| Jun, 2022 | $17.14 | $13.10 | $4.04 | 4,417,145.0 | -8.21% |
| May, 2022 | $31.20 | $14.09 | $17.11 | 11,545,526.0 | -45.35% |
| Apr, 2022 | $37.52 | $30.08 | $7.44 | 5,725,705.0 | -13.76% |
| Mar, 2022 | $41.84 | $29.84 | $12.00 | 7,566,992.0 | -13.68% |
| Feb, 2022 | $57.46 | $40.90 | $16.56 | 3,858,202.0 | -24.13% |
| Jan, 2022 | $66.42 | $46.50 | $19.92 | 3,941,379.0 | -17.73% |
0.61%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):