12.59
price up icon1.86%   +0.23
 
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 April 23, 2024, is $12.59.
  • 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 580.54% to $12.59 now.
  • The 52-week high stock price for JYNT is $16.48, representing a 30.90% increase from the current share price, occurred on April 28, 2023.
  • The 52-week low stock price for JYNT is $7.31, indicating a -41.94% 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:
Date High Low High - Low Volume % Change
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%
Apr 04, 2024 $13.05 $12.61 $0.445 50,177.0 -0.47%
Apr 03, 2024 $13.01 $12.50 $0.51 61,039.0 +1.67%
Apr 02, 2024 $12.66 $12.22 $0.4463 96,410.0 -1.95%
Apr 01, 2024 $13.19 $12.41 $0.78 93,803.0 -1.99%
Mar 28, 2024 $13.29 $12.68 $0.61 63,876.0 +2.27%
Mar 27, 2024 $12.79 $12.41 $0.385 50,212.0 +2.41%
Mar 26, 2024 $12.90 $12.42 $0.485 55,983.0 -1.97%

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
Apr, 2024 $13.38 $11.79 $1.60 997,919.0 -3.60%
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%
$30.59
price up icon 0.59%
$70.74
price up icon 0.68%
$118.62
price up icon 1.19%
medical_care_facilities EHC
$82.46
price up icon 2.65%
medical_care_facilities CHE
$616.51
price up icon 2.00%
medical_care_facilities THC
$97.86
price up icon 3.17%
Cap:     |  Volume (24h):