The Joint Corp. (JYNT) NASDAQ

8.67

+0.1(+1.17%)

Updated at June 02 04:00PM

Currency In USD

JYNT Historical Return

If you invested $1000 in The Joint Corp. (JYNT) 10 years ago, it would be worth $2,761.15 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $120.42, while $1000 invested 1 year ago would be worth $840.93. This corresponds to total returns of 176.11%, -87.96%, -15.91%, respectively, with annualized returns of 10.68%, -34.5%, -15.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JYNT Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 20268.628.678.678.998.5267,751
June 01, 20268.898.578.578.998.4442,767
May 29, 20269.228.98.99.228.8692,875
May 28, 20269.399.169.169.499.1555,752
May 27, 20269.259.39.39.559153,932
May 26, 20268.959.229.229.228.9547,536
May 22, 20268.898.958.959.088.7141,799
May 21, 20268.768.828.828.978.62111,640
May 20, 20268.88.758.759.158.6567,856
May 19, 20268.648.728.728.98.5746,711
May 18, 20268.238.738.738.788.1795,042
May 15, 20268.278.238.238.488.17126,665
May 14, 20268.328.218.218.328.1661,897
May 13, 20268.578.38.38.88.2597,942
May 12, 20268.748.688.688.858.57235,667
May 11, 20268.758.728.728.898.6662,855
May 08, 20269.088.698.699.198.6986,855
May 07, 20268.778.678.678.98.6734,249
May 06, 20268.658.88.89.028.5772,485
May 05, 20268.788.648.648.958.5764,111
May 04, 20268.898.798.799.038.5726,970
May 01, 20268.898.98.99.118.8448,135
April 30, 20268.88.878.878.998.6937,328
April 29, 20269.058.868.869.248.8444,394
April 28, 20269.099.069.069.218.9531,032
April 27, 20269.019.089.089.359.0148,006
April 24, 20268.889.029.029.048.836,360
April 23, 20268.588.88.88.978.5723,840
April 22, 20268.588.648.648.878.5826,212
April 21, 20268.798.588.588.878.5820,857
April 20, 20269.088.798.799.238.756,465
April 17, 20269.219.229.229.399.1830,094
April 16, 20269.029.149.149.218.9248,045
April 15, 20268.939.089.089.438.9342,809
April 14, 20268.998.988.989.028.8117,083
April 13, 20268.688.878.878.958.6831,020
April 10, 20268.948.738.738.948.5527,018
April 09, 20268.918.828.828.918.6527,209
April 08, 202698.938.939.28.8839,434
April 07, 20268.878.918.918.978.6429,519
April 06, 20268.568.858.858.898.5221,431
April 02, 20268.578.68.68.788.532,065
April 01, 20268.928.588.588.928.5233,594
March 31, 20268.618.858.858.938.5358,416
March 30, 20268.448.558.558.658.396,614
March 27, 20268.488.358.358.498.2835,470
March 26, 20268.358.488.488.568.3532,137
March 25, 20268.498.418.418.568.4132,120
March 24, 20268.48.388.388.58.3848,910
March 23, 20268.358.498.498.618.3468,319
March 20, 20268.168.218.218.267.84411,318
March 19, 20268.318.178.178.358.1476,015
March 18, 20268.318.378.378.518.2981,005
March 17, 20268.458.478.478.898.4166,690
March 16, 20268.468.58.58.538.2862,731
March 13, 20268.858.48.49.488.32138,368
March 12, 20268.418.218.218.488.2165,446
March 11, 20268.458.518.518.538.4334,374
March 10, 20268.388.568.568.858.3858,851
March 09, 20268.78.488.488.78.43185,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved