If you invested $1000 in The Joint Corp. (JYNT) 10 years ago, it would be worth $2,607.27 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $87, while $1000 invested 1 year ago would be worth $843.53. This corresponds to total returns of 160.73%, -91.3%, -15.65%, respectively, with annualized returns of 10.06%, -38.62%, -15.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.19 | 7.17 | 7.17 | 7.19 | 7.08 | 25,850 |
| October 20, 2026 | 7.11 | 7.19 | 7.19 | 7.4 | 7.11 | 40,110 |
| October 19, 2026 | 6.95 | 7.27 | 7.27 | 7.34 | 6.9 | 92,380 |
| October 16, 2026 | 6.94 | 7.03 | 7.03 | 7.1 | 6.85 | 48,565 |
| October 15, 2026 | 6.91 | 6.91 | 6.91 | 7.04 | 6.85 | 60,710 |
| October 14, 2026 | 6.91 | 6.9 | 6.9 | 7.04 | 6.79 | 108,146 |
| October 13, 2026 | 6.92 | 6.98 | 6.98 | 7.03 | 6.8 | 78,057 |
| October 12, 2026 | 7 | 6.94 | 6.94 | 7.1 | 6.92 | 41,480 |
| October 09, 2026 | 7.09 | 7.04 | 7.04 | 7.09 | 7 | 43,483 |
| October 08, 2026 | 7.14 | 7.12 | 7.12 | 7.19 | 6.99 | 80,570 |
| October 07, 2026 | 7.08 | 7.2 | 7.2 | 7.29 | 7.01 | 66,115 |
| October 06, 2026 | 7.24 | 7.11 | 7.11 | 7.25 | 7.05 | 100,577 |
| October 05, 2026 | 7.34 | 7.19 | 7.19 | 7.35 | 7.07 | 141,849 |
| October 02, 2026 | 7.6 | 7.28 | 7.28 | 7.6 | 7.21 | 88,858 |
| October 01, 2026 | 7.4 | 7.47 | 7.47 | 7.53 | 7.25 | 152,992 |
| September 30, 2026 | 7.76 | 7.4 | 7.4 | 7.77 | 7.39 | 103,486 |
| September 29, 2026 | 8.06 | 7.75 | 7.75 | 8.06 | 7.73 | 53,683 |
| September 28, 2026 | 8.39 | 8.1 | 8.1 | 8.39 | 8.05 | 56,401 |
| September 25, 2026 | 8.23 | 8.23 | 8.23 | 8.24 | 8.07 | 62,107 |
| September 24, 2026 | 8.29 | 8.29 | 8.29 | 8.41 | 8.23 | 49,061 |
| September 23, 2026 | 8.33 | 8.34 | 8.34 | 8.38 | 8.27 | 61,498 |
| September 22, 2026 | 8.43 | 8.38 | 8.38 | 8.62 | 8.3 | 53,110 |
| September 21, 2026 | 8.32 | 8.49 | 8.49 | 8.57 | 8.31 | 66,739 |
| September 18, 2026 | 8.51 | 8.44 | 8.44 | 8.7 | 8.34 | 382,347 |
| September 17, 2026 | 8.57 | 8.43 | 8.43 | 8.67 | 8.41 | 63,985 |
| September 16, 2026 | 8.47 | 8.63 | 8.63 | 8.67 | 8.39 | 107,061 |
| September 15, 2026 | 8.33 | 8.47 | 8.47 | 8.57 | 8.23 | 118,744 |
| September 11, 2026 | 8.06 | 7.85 | 7.85 | 8.06 | 7.81 | 96,955 |
| September 10, 2026 | 8.08 | 8.03 | 8.03 | 8.11 | 7.99 | 69,857 |
| September 09, 2026 | 8.13 | 8.09 | 8.09 | 8.15 | 8.03 | 91,680 |
| September 08, 2026 | 8.26 | 8.19 | 8.19 | 8.3 | 8.13 | 139,476 |
| September 04, 2026 | 8.24 | 8.32 | 8.32 | 8.37 | 8.19 | 52,911 |
| September 03, 2026 | 8.3 | 8.28 | 8.28 | 8.32 | 8.15 | 0 |
| September 02, 2026 | 8.35 | 8.24 | 8.24 | 8.42 | 8.24 | 100,625 |
| September 01, 2026 | 8.41 | 8.36 | 8.36 | 8.5 | 8.3 | 68,485 |
| August 31, 2026 | 8.38 | 8.44 | 8.44 | 8.53 | 8.32 | 76,751 |
| August 28, 2026 | 8.46 | 8.43 | 8.43 | 8.56 | 8.35 | 42,397 |
| August 27, 2026 | 8.5 | 8.41 | 8.41 | 8.58 | 8.33 | 69,037 |
| August 26, 2026 | 8.65 | 8.54 | 8.54 | 8.65 | 8.45 | 45,005 |
| August 25, 2026 | 8.51 | 8.45 | 8.45 | 8.62 | 8.44 | 35,194 |
| August 24, 2026 | 8.39 | 8.44 | 8.44 | 8.52 | 8.32 | 65,841 |
| August 21, 2026 | 8.28 | 8.44 | 8.44 | 8.48 | 8.28 | 46,592 |
| August 20, 2026 | 8.25 | 8.25 | 8.25 | 8.4 | 8.23 | 74,102 |
| August 19, 2026 | 8.41 | 8.23 | 8.23 | 8.43 | 8.11 | 0 |
| August 18, 2026 | 8.44 | 8.54 | 8.54 | 8.81 | 8.44 | 27,911 |
| August 17, 2026 | 8.36 | 8.4 | 8.4 | 8.5 | 8.25 | 101,453 |
| August 14, 2026 | 8.42 | 8.45 | 8.45 | 8.57 | 8.35 | 61,576 |
| August 13, 2026 | 8.74 | 8.42 | 8.42 | 8.88 | 8.37 | 0 |
| August 12, 2026 | 8.65 | 8.68 | 8.68 | 8.72 | 8.44 | 0 |
| August 11, 2026 | 8.63 | 8.59 | 8.59 | 8.86 | 8.39 | 0 |
| August 10, 2026 | 8.41 | 8.63 | 8.63 | 8.87 | 8.34 | 131,784 |
| August 07, 2026 | 8.12 | 8.33 | 8.33 | 8.55 | 7.96 | 0 |
| August 06, 2026 | 8.37 | 8.22 | 8.22 | 8.37 | 8.17 | 93,433 |
| August 05, 2026 | 8.3 | 8.33 | 8.33 | 8.41 | 8.17 | 67,256 |
| August 04, 2026 | 8.21 | 8.28 | 8.28 | 8.37 | 8.21 | 88,264 |
| August 03, 2026 | 8.29 | 8.21 | 8.21 | 8.38 | 8.19 | 64,064 |
| July 31, 2026 | 8.37 | 8.29 | 8.29 | 8.47 | 8.25 | 24,324 |
| July 30, 2026 | 8.34 | 8.37 | 8.37 | 8.45 | 8.33 | 24,950 |
| July 29, 2026 | 8.54 | 8.34 | 8.34 | 8.79 | 8.34 | 26,586 |
| July 28, 2026 | 8.54 | 8.63 | 8.63 | 8.73 | 8.3 | 54,917 |