The Joint Corp. - JYNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	11.62	11.42	11.42	11.71	11.12	468,500
June 26, 2025	11.48	11.61	11.61	11.85	11.31	27,200
June 25, 2025	12.76	11.5	11.5	13	11.5	70,101
June 24, 2025	11.08	11.86	11.86	11.92	11.08	84,119
June 23, 2025	11.49	11.06	11.06	11.86	10.85	78,190
June 20, 2025	11.13	11.52	11.52	11.8	10.89	105,611
June 18, 2025	11.07	11.02	11.02	11.28	10.99	29,325
June 17, 2025	12.09	11.02	11.02	12.26	11.01	46,500
June 16, 2025	11.69	12.19	12.19	12.49	11.53	63,447
June 13, 2025	12.25	11.49	11.49	12.27	11.48	24,900
June 12, 2025	12.01	12.45	12.45	12.54	11.7	122,900
June 11, 2025	12.23	12.01	12.01	12.88	11.91	53,327
June 10, 2025	11.84	12.51	12.51	12.63	11.84	50,100
June 09, 2025	12.1	11.92	11.92	12.76	11.81	31,727
June 06, 2025	12.3	12.01	12.01	12.64	11.88	52,100
June 05, 2025	11.98	12.31	12.31	13.47	11.59	182,427
June 04, 2025	10.58	11.11	11.11	11.13	10.46	84,400
June 03, 2025	10.18	10.31	10.31	10.41	10.07	43,803
June 02, 2025	10.6	10.2	10.2	10.73	10.1	116,100
May 30, 2025	10.4	10.7	10.7	10.8	10.29	108,822
May 29, 2025	10.12	10.43	10.43	10.5	10.08	63,000
May 28, 2025	10.06	10.08	10.08	10.22	9.99	86,615
May 27, 2025	10.06	10.1	10.1	10.2	10.02	36,433
May 23, 2025	10	10	10	10.02	9.85	41,459
May 22, 2025	10	10.05	10.05	10.06	9.94	47,600
May 21, 2025	10.01	10.01	10.01	10.19	9.94	67,864
May 20, 2025	10.03	10.14	10.14	10.23	9.99	54,200
May 19, 2025	9.99	10.06	10.06	10.2	9.85	27,421
May 16, 2025	10.11	10.11	10.11	10.25	10.02	63,300
May 15, 2025	10.03	10.11	10.11	10.13	9.96	30,100
May 14, 2025	10.1	9.98	9.98	10.25	9.93	63,203
May 13, 2025	10.27	10.09	10.09	10.27	9.87	53,300
May 12, 2025	10.46	10.12	10.12	10.46	9.98	41,800
May 09, 2025	10.02	9.99	9.99	10.31	9.9	73,047
May 08, 2025	9.86	10.53	10.53	10.6	9.71	53,649
May 07, 2025	9.95	9.94	9.94	9.99	9.61	95,318
May 06, 2025	10.2	9.85	9.85	10.4	9.68	84,132
May 05, 2025	10.54	9.9	9.9	10.54	9.9	47,500
May 02, 2025	10.5	10.5	10.5	10.57	10.25	64,255
May 01, 2025	9.96	10.34	10.34	10.45	9.88	58,400
April 30, 2025	9.85	10.01	10.01	10.15	9.66	79,600
April 29, 2025	10.13	9.88	9.88	10.24	9.88	49,328
April 28, 2025	10.41	10.15	10.15	10.5	10.03	43,630
April 25, 2025	10.35	10.49	10.49	10.56	10.13	64,231
April 24, 2025	9.95	10.4	10.4	10.91	9.95	74,800
April 23, 2025	10.04	9.87	9.87	10.27	9.76	67,482
April 22, 2025	9.68	9.8	9.8	9.84	9.65	40,900
April 21, 2025	9.83	9.7	9.7	9.83	9.6	41,200
April 17, 2025	9.99	10.01	10.01	10.82	9.6	82,742
April 16, 2025	10.36	10.02	10.02	10.68	10.01	66,200
April 15, 2025	10.21	10.33	10.33	10.45	10	72,364
April 14, 2025	10.51	10.26	10.31	10.7	10.03	65,966
April 11, 2025	9.95	10.4	10.4	10.5	9.83	47,830
April 10, 2025	10.5	9.94	9.94	10.67	9.66	41,956
April 09, 2025	10.29	10.7	10.7	11	9.84	99,266
April 08, 2025	10.83	10.52	10.52	11.26	10.02	150,500
April 07, 2025	11.22	10.48	10.48	11.28	9.9	103,170
April 04, 2025	11.27	10.7	10.7	11.75	10.52	110,600
April 03, 2025	11.89	11.22	11.22	11.89	11.02	83,984
April 02, 2025	12.02	12.37	12.37	12.57	12.02	96,547

The Joint Corp. (JYNT) NASDAQ