NASDAQ : JYNT
The Joint Corp. — Price history
Healthcare · Medical Care Facilities · United States
Last price 7.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 100.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Joint Corp. (JYNT) closed at 7.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.13 | 7.34 | 7.04 | 7.32 | 49,367 | +4.13% |
| 2026-10-30 | 7.32 | 7.4 | 6.83 | 7.03 | 74,814 | -4.48% |
| 2026-10-29 | 7.18 | 7.39 | 7.18 | 7.36 | 46,125 | +1.38% |
| 2026-10-28 | 7.19 | 7.275 | 7.11 | 7.26 | 36,189 | +0.62% |
| 2026-10-27 | 7.16 | 7.24 | 7.11 | 7.215 | 39,157 | -0.89% |
| 2026-10-26 | 7.2 | 7.31 | 7.2 | 7.28 | 16,791 | +1.04% |
| 2026-10-23 | 7.37 | 7.37 | 7.16 | 7.205 | 35,765 | -2.24% |
| 2026-10-22 | 7.16 | 7.4 | 7.16 | 7.37 | 32,865 | +2.79% |
| 2026-10-21 | 7.19 | 7.19 | 7.075 | 7.17 | 25,850 | -0.28% |
| 2026-10-20 | 7.27 | 7.4 | 7.155 | 7.19 | 40,126 | -1.10% |
| 2026-10-19 | 6.95 | 7.34 | 6.9 | 7.27 | 92,381 | +3.41% |
| 2026-10-16 | 6.94 | 7.095 | 6.85 | 7.03 | 48,565 | +1.74% |
| 2026-10-15 | 6.91 | 7.035 | 6.85 | 6.91 | 60,710 | +0.14% |
| 2026-10-14 | 6.91 | 7.04 | 6.79 | 6.9 | 108,147 | -1.08% |
| 2026-10-13 | 6.92 | 7.03 | 6.8 | 6.975 | 78,059 | +0.50% |
| 2026-10-12 | 7 | 7.1 | 6.92 | 6.94 | 41,481 | -1.42% |
| 2026-10-09 | 7.08 | 7.14 | 6.98 | 7.04 | 43,483 | -1.12% |
| 2026-10-08 | 7.14 | 7.19 | 6.985 | 7.12 | 80,570 | -1.11% |
| 2026-10-07 | 7.05 | 7.28 | 7.01 | 7.2 | 66,115 | +1.27% |
| 2026-10-06 | 7.24 | 7.245 | 7.045 | 7.11 | 100,580 | -1.04% |
| 2026-10-05 | 7.34 | 7.345 | 7.07 | 7.185 | 141,850 | -1.30% |
| 2026-10-02 | 7.6 | 7.6 | 7.21 | 7.28 | 88,863 | -2.54% |
| 2026-10-01 | 7.4 | 7.53 | 7.25 | 7.47 | 152,993 | +0.95% |
| 2026-09-30 | 7.76 | 7.77 | 7.39 | 7.4 | 103,488 | -4.52% |
| 2026-09-29 | 8.06 | 8.06 | 7.725 | 7.75 | 53,684 | -4.32% |
| 2026-09-28 | 8.385 | 8.385 | 8.045 | 8.1 | 56,402 | -1.58% |
| 2026-09-25 | 8.229 | 8.24 | 8.07 | 8.23 | 62,108 | -0.72% |
| 2026-09-24 | 8.29 | 8.41 | 8.225 | 8.29 | 49,063 | -0.60% |
| 2026-09-23 | 8.33 | 8.38 | 8.27 | 8.34 | 61,499 | -0.48% |
| 2026-09-22 | 8.51 | 8.62 | 8.305 | 8.38 | 53,111 | -1.30% |
| 2026-09-21 | 8.41 | 8.555 | 8.23 | 8.49 | 66,739 | +0.59% |
| 2026-09-18 | 8.51 | 8.7 | 8.34 | 8.44 | 382,348 | +0.12% |
| 2026-09-17 | 8.57 | 8.67 | 8.415 | 8.43 | 63,987 | -2.32% |
| 2026-09-16 | 8.47 | 8.67 | 8.39 | 8.63 | 107,063 | +1.89% |
| 2026-09-15 | 8.33 | 8.575 | 8.23 | 8.47 | 118,745 | +2.05% |
| 2026-09-14 | 7.85 | 8.31 | 7.82 | 8.3 | 107,924 | +5.73% |
| 2026-09-11 | 8.11 | 8.11 | 7.81 | 7.85 | 96,960 | -2.24% |
| 2026-09-10 | 8.08 | 8.11 | 7.99 | 8.03 | 69,858 | -0.74% |
| 2026-09-09 | 8.13 | 8.155 | 8.03 | 8.09 | 91,681 | -1.22% |
| 2026-09-08 | 8.26 | 8.3 | 8.13 | 8.19 | 139,479 | -1.56% |
| 2026-09-04 | 8.24 | 8.37 | 8.19 | 8.32 | 52,911 | +0.48% |
| 2026-09-03 | 8.3 | 8.325 | 8.15 | 8.28 | 70,668 | +0.49% |
| 2026-09-02 | 8.35 | 8.42 | 8.24 | 8.24 | 100,626 | -1.44% |
| 2026-09-01 | 8.415 | 8.5 | 8.295 | 8.36 | 68,485 | -0.95% |
| 2026-08-31 | 8.38 | 8.53 | 8.32 | 8.44 | 76,751 | +0.12% |
| 2026-08-28 | 8.46 | 8.56 | 8.35 | 8.43 | 42,397 | +0.24% |
| 2026-08-27 | 8.5 | 8.58 | 8.33 | 8.41 | 69,042 | -1.52% |
| 2026-08-26 | 8.65 | 8.65 | 8.45 | 8.54 | 45,005 | +1.07% |
| 2026-08-25 | 8.51 | 8.615 | 8.435 | 8.45 | 35,194 | +0.12% |
| 2026-08-24 | 8.39 | 8.52 | 8.32 | 8.44 | 65,843 | +0.00% |
| 2026-08-21 | 8.28 | 8.48 | 8.28 | 8.44 | 46,595 | +2.30% |
| 2026-08-20 | 8.25 | 8.4 | 8.23 | 8.25 | 74,120 | +0.24% |
| 2026-08-19 | 8.53 | 8.53 | 8.11 | 8.23 | 83,768 | -3.63% |
| 2026-08-18 | 8.44 | 8.81 | 8.44 | 8.54 | 27,911 | +1.67% |
| 2026-08-17 | 8.36 | 8.5 | 8.25 | 8.4 | 101,454 | -0.59% |
| 2026-08-14 | 8.42 | 8.575 | 8.35 | 8.45 | 61,576 | +0.36% |
| 2026-08-13 | 8.74 | 8.91 | 8.37 | 8.42 | 68,988 | -3.00% |
| 2026-08-12 | 8.65 | 8.72 | 8.41 | 8.68 | 55,278 | +1.05% |
| 2026-08-11 | 8.63 | 8.86 | 8.39 | 8.59 | 118,444 | -0.46% |
| 2026-08-10 | 8.41 | 8.87 | 8.34 | 8.63 | 131,786 | +3.60% |
| 2026-08-07 | 8.12 | 8.545 | 7.96 | 8.33 | 104,766 | +1.34% |
| 2026-08-06 | 8.37 | 8.37 | 8.17 | 8.22 | 93,433 | -1.32% |
| 2026-08-05 | 8.3 | 8.41 | 8.17 | 8.33 | 67,286 | +0.60% |
| 2026-08-04 | 8.21 | 8.37 | 8.21 | 8.28 | 88,265 | +0.85% |
| 2026-08-03 | 8.29 | 8.38 | 8.19 | 8.21 | 64,063 | -0.97% |
| 2026-07-31 | 8.37 | 8.471 | 8.25 | 8.29 | 24,324 | -0.96% |
| 2026-07-30 | 8.34 | 8.45 | 8.33 | 8.37 | 25,051 | +0.36% |
| 2026-07-29 | 8.54 | 8.79 | 8.34 | 8.34 | 26,688 | -3.36% |
| 2026-07-28 | 8.54 | 8.73 | 8.3 | 8.63 | 54,917 | +0.70% |
| 2026-07-27 | 8.36 | 8.69 | 8.35 | 8.57 | 61,027 | +2.63% |
| 2026-07-24 | 8.505 | 8.505 | 8.29 | 8.35 | 19,973 | -0.12% |
| 2026-07-23 | 8.61 | 8.61 | 8.31 | 8.36 | 53,767 | -3.13% |
| 2026-07-22 | 8.75 | 8.79 | 8.6 | 8.63 | 43,998 | -2.04% |
| 2026-07-21 | 8.64 | 8.9 | 8.36 | 8.81 | 120,135 | +1.15% |
| 2026-07-20 | 8.89 | 8.89 | 8.51 | 8.71 | 111,594 | -2.24% |
| 2026-07-17 | 8.95 | 9.03 | 8.8 | 8.91 | 79,368 | -1.22% |
| 2026-07-16 | 8.89 | 9.21 | 8.89 | 9.02 | 37,457 | +1.01% |
| 2026-07-15 | 8.97 | 9.105 | 8.89 | 8.93 | 22,489 | -0.22% |
| 2026-07-14 | 9.26 | 9.26 | 8.93 | 8.95 | 58,291 | -3.35% |
| 2026-07-13 | 8.97 | 9.49 | 8.86 | 9.26 | 70,508 | +3.00% |
| 2026-07-10 | 9.21 | 9.35 | 8.89 | 8.99 | 83,521 | -2.39% |
| 2026-07-09 | 8.93 | 9.21 | 8.81 | 9.21 | 69,733 | +3.14% |
| 2026-07-08 | 9.126 | 9.126 | 8.795 | 8.93 | 103,595 | -0.22% |
| 2026-07-07 | 9.01 | 9.045 | 8.62 | 8.95 | 97,999 | -1.10% |
| 2026-07-06 | 8.97 | 9.21 | 8.87 | 9.05 | 74,918 | +0.89% |
| 2026-07-02 | 9.02 | 9.33 | 8.5 | 8.97 | 403,566 | -0.11% |
| 2026-07-01 | 8.85 | 9.04 | 8.464 | 8.98 | 97,355 | +2.28% |
| 2026-06-30 | 8.36 | 8.88 | 8.35 | 8.78 | 105,064 | +5.40% |
| 2026-06-29 | 8.55 | 8.66 | 8.28 | 8.33 | 155,469 | -2.23% |
| 2026-06-26 | 9.22 | 9.28 | 8.35 | 8.52 | 1,488,860 | -7.49% |
| 2026-06-25 | 9.38 | 9.52 | 8.73 | 9.21 | 227,241 | -1.60% |
| 2026-06-24 | 9.22 | 9.73 | 9.14 | 9.36 | 121,834 | +2.52% |
| 2026-06-23 | 9.18 | 9.385 | 9.12 | 9.13 | 50,405 | -0.54% |
| 2026-06-22 | 9.27 | 9.5 | 9.04 | 9.18 | 61,497 | -1.71% |
| 2026-06-18 | 9.21 | 9.34 | 9.05 | 9.34 | 115,826 | +2.41% |
| 2026-06-17 | 9.27 | 9.32 | 9.05 | 9.12 | 55,483 | -1.30% |
| 2026-06-16 | 9.22 | 9.34 | 9.075 | 9.24 | 39,318 | +0.22% |
| 2026-06-15 | 9.59 | 9.69 | 8.97 | 9.22 | 48,413 | -3.76% |
| 2026-06-12 | 9.03 | 9.615 | 8.89 | 9.58 | 134,627 | +5.27% |
| 2026-06-11 | 8.51 | 9.11 | 8.415 | 9.1 | 94,332 | +7.95% |
| 2026-06-10 | 8.46 | 8.62 | 8.15 | 8.43 | 279,809 | +0.24% |
| 2026-06-09 | 8.2 | 8.49 | 8.16 | 8.41 | 129,868 | +2.56% |
| 2026-06-08 | 8.26 | 8.375 | 8.15 | 8.2 | 95,914 | -1.09% |
| 2026-06-05 | 8.27 | 8.39 | 8.1 | 8.29 | 90,230 | +0.73% |
| 2026-06-04 | 8.34 | 8.51 | 8.162 | 8.23 | 95,257 | -0.48% |
| 2026-06-03 | 8.72 | 8.72 | 8.193 | 8.27 | 65,581 | -4.61% |
| 2026-06-02 | 8.62 | 8.99 | 8.515 | 8.67 | 67,752 | +1.17% |
| 2026-06-01 | 8.89 | 8.99 | 8.44 | 8.57 | 42,767 | -3.71% |
| 2026-05-29 | 9.22 | 9.22 | 8.86 | 8.9 | 92,917 | -2.84% |
| 2026-05-28 | 9.39 | 9.49 | 9.15 | 9.16 | 55,918 | -1.51% |
| 2026-05-27 | 9.25 | 9.55 | 9 | 9.3 | 154,440 | +0.87% |
| 2026-05-26 | 8.95 | 9.22 | 8.95 | 9.22 | 47,536 | +3.02% |
| 2026-05-22 | 8.89 | 9.08 | 8.71 | 8.95 | 41,814 | +1.47% |
| 2026-05-21 | 8.76 | 8.97 | 8.615 | 8.82 | 111,740 | +0.80% |
| 2026-05-20 | 8.8 | 9.15 | 8.655 | 8.75 | 69,440 | +0.34% |
| 2026-05-19 | 8.72 | 8.93 | 8.6 | 8.72 | 48,737 | -0.11% |
| 2026-05-18 | 8.23 | 8.775 | 8.17 | 8.73 | 95,053 | +6.08% |
| 2026-05-15 | 8.27 | 8.481 | 8.17 | 8.23 | 126,715 | +0.24% |
| 2026-05-14 | 8.32 | 8.32 | 8.09 | 8.21 | 65,825 | -1.08% |
| 2026-05-13 | 8.57 | 8.8 | 8.25 | 8.3 | 97,942 | -4.38% |