Get the Stockscreener App
9.815
2.32%
-0.195
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 April 21, 2025, is $9.815.
- 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 430.54% to $9.815 now.
- The 52-week high stock price for JYNT is $17.82, representing a 81.56% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for JYNT is $9.58, indicating a -2.39% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 21, 2025 | $9.83 | $9.81 | $0.015 | 750.0 | -1.95% |
| Apr 17, 2025 | $10.82 | $9.60 | $1.22 | 82,742.0 | -0.10% |
| Apr 16, 2025 | $10.68 | $10.01 | $0.67 | 66,162.0 | -3.00% |
| Apr 15, 2025 | $10.45 | $10.00 | $0.45 | 72,364.0 | +0.68% |
| Apr 14, 2025 | $10.70 | $10.03 | $0.67 | 65,966.0 | -1.35% |
| Apr 11, 2025 | $10.50 | $9.83 | $0.67 | 47,830.0 | +4.63% |
| Apr 10, 2025 | $10.67 | $9.66 | $1.01 | 41,956.0 | -7.10% |
| Apr 09, 2025 | $11.00 | $9.84 | $1.16 | 101,097.0 | +1.71% |
| Apr 08, 2025 | $11.26 | $10.02 | $1.24 | 150,500.0 | +0.38% |
| Apr 07, 2025 | $11.28 | $9.89 | $1.38 | 103,125.0 | -2.06% |
| Apr 04, 2025 | $11.75 | $10.52 | $1.23 | 110,565.0 | -4.63% |
| Apr 03, 2025 | $11.89 | $11.02 | $0.87 | 83,984.0 | -9.30% |
| Apr 02, 2025 | $12.57 | $12.02 | $0.55 | 96,547.0 | +1.64% |
| Apr 01, 2025 | $12.60 | $11.88 | $0.725 | 92,426.0 | -2.56% |
| Mar 31, 2025 | $12.83 | $12.40 | $0.425 | 90,109.0 | -1.26% |
| Mar 28, 2025 | $12.81 | $12.49 | $0.3208 | 149,604.0 | -0.78% |
| Mar 27, 2025 | $12.86 | $12.57 | $0.285 | 31,546.0 | +0.16% |
| Mar 26, 2025 | $12.86 | $12.56 | $0.30 | 86,743.0 | -0.16% |
| Mar 25, 2025 | $12.89 | $12.70 | $0.19 | 55,168.0 | -0.23% |
| Mar 24, 2025 | $13.37 | $12.54 | $0.8255 | 109,558.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $12.60 | $9.60 | $3.00 | 1,116,014.0 | -21.42% |
| 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% |
1.34%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):