Get the Stockscreener App
16.12
25.35%
+3.26
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 May 03, 2024, is $16.12.
- 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 771.35% to $16.12 now.
- The 52-week high stock price for JYNT is $16.24, representing a 0.74% increase from the current share price, occurred on May 17, 2023.
- The 52-week low stock price for JYNT is $7.31, indicating a -54.65% decrease from the current share price, occurred on November 09, 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $16.24 | $13.23 | $3.01 | 261,075.0 | +25.35% |
| May 02, 2024 | $13.03 | $12.54 | $0.49 | 43,296.0 | +0.55% |
| May 01, 2024 | $13.00 | $11.92 | $1.08 | 78,750.0 | +7.12% |
| Apr 30, 2024 | $12.34 | $11.94 | $0.40 | 67,470.0 | -3.08% |
| Apr 29, 2024 | $12.54 | $12.20 | $0.34 | 36,517.0 | +0.74% |
| Apr 26, 2024 | $12.29 | $12.06 | $0.23 | 22,604.0 | +1.24% |
| Apr 25, 2024 | $12.16 | $11.95 | $0.21 | 38,348.0 | -1.63% |
| Apr 24, 2024 | $12.58 | $12.12 | $0.46 | 38,820.0 | -2.46% |
| Apr 23, 2024 | $12.65 | $12.29 | $0.365 | 45,765.0 | +1.86% |
| Apr 22, 2024 | $12.54 | $12.14 | $0.40 | 29,528.0 | +1.48% |
| Apr 19, 2024 | $12.20 | $11.83 | $0.37 | 66,872.0 | +2.18% |
| Apr 18, 2024 | $12.10 | $11.79 | $0.31 | 68,092.0 | -0.83% |
| Apr 17, 2024 | $12.26 | $11.86 | $0.40 | 51,596.0 | +0.17% |
| Apr 16, 2024 | $12.08 | $11.85 | $0.23 | 34,001.0 | +0.00% |
| Apr 15, 2024 | $12.18 | $11.82 | $0.36 | 69,572.0 | -1.23% |
| Apr 12, 2024 | $12.60 | $12.11 | $0.49 | 50,116.0 | -4.10% |
| Apr 11, 2024 | $12.75 | $12.24 | $0.51 | 47,238.0 | +2.18% |
| Apr 10, 2024 | $12.81 | $12.31 | $0.495 | 64,551.0 | -5.27% |
| Apr 09, 2024 | $13.38 | $12.97 | $0.415 | 51,805.0 | +1.39% |
| Apr 08, 2024 | $13.00 | $12.73 | $0.27 | 48,869.0 | +1.33% |
| Apr 05, 2024 | $12.75 | $12.53 | $0.2199 | 22,720.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $16.24 | $11.92 | $4.32 | 644,196.0 | +35.01% |
| 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% |
0.27%
0.29%
Cap:
|
Volume (24h):