The Joint Corp. JYNT
6.94 USD +0.25 (+3.74%)
Regular-session close
6.94 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
6.78 Day range 7.00
6.65 52-week range 10.53
- YTD
- -20.41%
- 1 year
- -15.98%
JYNT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.84 | 7.00 | 6.78 | 6.94 | +0.25 | +3.74% | 61,871 |
| Nov 12, 2026 | 6.77 | 6.77 | 6.61 | 6.69 | -0.11 | -1.62% | 63,100 |
| Nov 11, 2026 | 6.80 | 6.95 | 6.68 | 6.80 | -0.03 | -0.44% | 47,900 |
| Nov 10, 2026 | 6.65 | 6.89 | 6.58 | 6.83 | +0.18 | +2.71% | 58,600 |
| Nov 9, 2026 | 6.75 | 6.75 | 6.52 | 6.65 | -0.20 | -2.92% | 377,300 |
| Nov 6, 2026 | 6.63 | 7.34 | 6.63 | 6.85 | -0.52 | -7.06% | 151,100 |
| Nov 5, 2026 | 7.51 | 7.63 | 7.37 | 7.37 | -0.14 | -1.86% | 57,500 |
| Nov 4, 2026 | 7.34 | 7.51 | 7.28 | 7.51 | +0.31 | +4.31% | 22,200 |
| Nov 3, 2026 | 7.32 | 7.38 | 7.09 | 7.20 | -0.12 | -1.64% | 42,600 |
| Nov 2, 2026 | 7.13 | 7.34 | 7.04 | 7.32 | +0.29 | +4.13% | 49,300 |
| Oct 30, 2026 | 7.32 | 7.40 | 6.83 | 7.03 | -0.33 | -4.48% | 74,800 |
| Oct 29, 2026 | 7.18 | 7.39 | 7.18 | 7.36 | +0.10 | +1.38% | 46,100 |
| Oct 28, 2026 | 7.19 | 7.28 | 7.11 | 7.26 | +0.04 | +0.55% | 36,000 |
| Oct 27, 2026 | 7.16 | 7.24 | 7.11 | 7.22 | -0.06 | -0.82% | 39,200 |
| Oct 26, 2026 | 7.20 | 7.31 | 7.20 | 7.28 | +0.08 | +1.11% | 16,800 |
| Oct 23, 2026 | 7.37 | 7.37 | 7.16 | 7.20 | -0.17 | -2.31% | 35,800 |
| Oct 22, 2026 | 7.16 | 7.40 | 7.16 | 7.37 | +0.20 | +2.79% | 32,800 |
| Oct 21, 2026 | 7.19 | 7.19 | 7.07 | 7.17 | -0.02 | -0.28% | 25,900 |
| Oct 20, 2026 | 7.27 | 7.40 | 7.16 | 7.19 | -0.08 | -1.10% | 40,100 |
| Oct 19, 2026 | 6.95 | 7.34 | 6.90 | 7.27 | +0.24 | +3.41% | 92,400 |
| Oct 16, 2026 | 6.94 | 7.09 | 6.85 | 7.03 | +0.12 | +1.74% | 48,600 |
| Oct 15, 2026 | 6.91 | 7.03 | 6.85 | 6.91 | +0.01 | +0.14% | 60,700 |
| Oct 14, 2026 | 6.91 | 7.04 | 6.79 | 6.90 | -0.07 | -1.00% | 108,100 |
| Oct 13, 2026 | 6.92 | 7.03 | 6.80 | 6.97 | +0.03 | +0.43% | 78,100 |
| Oct 12, 2026 | 7.00 | 7.10 | 6.92 | 6.94 | -0.10 | -1.42% | 41,500 |
| Oct 9, 2026 | 7.08 | 7.14 | 6.98 | 7.04 | -0.08 | -1.12% | 43,500 |
| Oct 8, 2026 | 7.14 | 7.19 | 6.99 | 7.12 | -0.08 | -1.11% | 80,600 |
| Oct 7, 2026 | 7.05 | 7.28 | 7.01 | 7.20 | +0.09 | +1.27% | 66,100 |
| Oct 6, 2026 | 7.24 | 7.24 | 7.05 | 7.11 | -0.07 | -0.97% | 100,600 |
| Oct 5, 2026 | 7.34 | 7.34 | 7.07 | 7.18 | -0.10 | -1.37% | 141,800 |
| Oct 2, 2026 | 7.60 | 7.60 | 7.21 | 7.28 | -0.19 | -2.54% | 88,900 |
| Oct 1, 2026 | 7.40 | 7.53 | 7.25 | 7.47 | +0.07 | +0.95% | 153,000 |
| Sep 30, 2026 | 7.76 | 7.77 | 7.39 | 7.40 | -0.35 | -4.52% | 103,500 |
| Sep 29, 2026 | 8.06 | 8.06 | 7.72 | 7.75 | -0.35 | -4.32% | 53,700 |
| Sep 28, 2026 | 8.39 | 8.39 | 8.05 | 8.10 | -0.13 | -1.58% | 56,400 |
| Sep 25, 2026 | 8.23 | 8.24 | 8.07 | 8.23 | -0.06 | -0.72% | 62,100 |
| Sep 24, 2026 | 8.29 | 8.41 | 8.23 | 8.29 | -0.05 | -0.60% | 49,100 |
| Sep 23, 2026 | 8.33 | 8.38 | 8.27 | 8.34 | -0.04 | -0.48% | 61,500 |
| Sep 22, 2026 | 8.51 | 8.62 | 8.31 | 8.38 | -0.11 | -1.30% | 53,100 |
| Sep 21, 2026 | 8.41 | 8.56 | 8.23 | 8.49 | +0.05 | +0.59% | 66,700 |
| Sep 18, 2026 | 8.51 | 8.70 | 8.34 | 8.44 | +0.01 | +0.12% | 382,300 |
| Sep 17, 2026 | 8.57 | 8.67 | 8.41 | 8.43 | -0.20 | -2.32% | 64,000 |
| Sep 16, 2026 | 8.47 | 8.67 | 8.39 | 8.63 | +0.16 | +1.89% | 107,100 |
| Sep 15, 2026 | 8.33 | 8.57 | 8.23 | 8.47 | +0.17 | +2.05% | 118,700 |
| Sep 14, 2026 | 7.85 | 8.31 | 7.82 | 8.30 | +0.45 | +5.73% | 107,900 |
| Sep 11, 2026 | 8.11 | 8.11 | 7.81 | 7.85 | -0.18 | -2.24% | 97,000 |
| Sep 10, 2026 | 8.08 | 8.11 | 7.99 | 8.03 | -0.06 | -0.74% | 69,900 |
| Sep 9, 2026 | 8.13 | 8.15 | 8.03 | 8.09 | -0.10 | -1.22% | 91,700 |
| Sep 8, 2026 | 8.26 | 8.30 | 8.13 | 8.19 | -0.13 | -1.56% | 139,500 |
| Sep 4, 2026 | 8.24 | 8.37 | 8.19 | 8.32 | +0.04 | +0.48% | 52,900 |
| Sep 3, 2026 | 8.30 | 8.32 | 8.15 | 8.28 | +0.04 | +0.49% | 70,700 |
| Sep 2, 2026 | 8.35 | 8.42 | 8.24 | 8.24 | -0.12 | -1.44% | 100,600 |
| Sep 1, 2026 | 8.41 | 8.50 | 8.30 | 8.36 | -0.08 | -0.95% | 68,500 |
| Aug 31, 2026 | 8.38 | 8.53 | 8.32 | 8.44 | +0.01 | +0.12% | 76,800 |
| Aug 28, 2026 | 8.46 | 8.56 | 8.35 | 8.43 | +0.02 | +0.24% | 42,400 |
| Aug 27, 2026 | 8.50 | 8.58 | 8.33 | 8.41 | -0.13 | -1.52% | 69,000 |
| Aug 26, 2026 | 8.65 | 8.65 | 8.45 | 8.54 | +0.09 | +1.07% | 45,000 |
| Aug 25, 2026 | 8.51 | 8.61 | 8.44 | 8.45 | +0.01 | +0.12% | 35,200 |
| Aug 24, 2026 | 8.39 | 8.52 | 8.32 | 8.44 | 0.00 | 0.00% | 65,800 |
| Aug 21, 2026 | 8.28 | 8.48 | 8.28 | 8.44 | +0.19 | +2.30% | 46,600 |
| Aug 20, 2026 | 8.25 | 8.40 | 8.23 | 8.25 | +0.02 | +0.24% | 74,100 |
| Aug 19, 2026 | 8.53 | 8.53 | 8.11 | 8.23 | -0.31 | -3.63% | 83,800 |
| Aug 18, 2026 | 8.44 | 8.81 | 8.44 | 8.54 | +0.14 | +1.67% | 27,900 |
| Aug 17, 2026 | 8.36 | 8.50 | 8.25 | 8.40 | -0.05 | -0.59% | 101,500 |
| Aug 14, 2026 | 8.42 | 8.57 | 8.35 | 8.45 | +0.03 | +0.36% | 61,600 |
65 days, newest first. Daily bars as drawn on the JYNT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.