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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	8.25	8.23	8.23	8.42	8.17	111,512
October 16, 2025	8.45	8.29	8.29	8.46	8.15	84,900
October 15, 2025	8.28	8.45	8.45	8.6	8.22	98,900
October 14, 2025	8.16	8.28	8.28	8.31	8.1	87,442
October 13, 2025	8.17	8.29	8.29	8.3	8.01	125,449
October 10, 2025	8.46	8.06	8.06	8.46	8.04	134,337
October 09, 2025	8.76	8.48	8.48	8.76	8.35	122,248
October 08, 2025	8.68	8.78	8.78	8.9	8.62	139,930
October 07, 2025	8.84	8.68	8.68	8.97	8.67	169,017
October 06, 2025	9.1	8.83	8.83	9.13	8.74	83,200
October 03, 2025	9.26	9.08	9.08	9.31	8.95	106,736
October 02, 2025	9.29	9.3	9.3	9.4	9.15	83,801
October 01, 2025	9.54	9.27	9.27	9.61	9.06	122,404
September 30, 2025	9.79	9.54	9.54	9.82	9.53	127,900
September 29, 2025	9.9	9.84	9.84	9.93	9.8	99,400
September 26, 2025	9.84	9.87	9.87	9.91	9.76	111,402
September 25, 2025	9.86	9.85	9.85	9.97	9.76	84,800
September 24, 2025	10.11	9.9	9.9	10.15	9.84	71,529
September 23, 2025	10.42	10.09	10.09	10.42	10.03	48,128
September 22, 2025	9.9	10.36	10.36	10.42	9.89	52,801
September 19, 2025	10.26	9.96	9.96	10.26	9.93	283,600
September 18, 2025	10.04	10.26	10.26	10.26	9.97	37,700
September 17, 2025	9.97	10.02	10.02	10.16	9.9	75,521
September 16, 2025	9.93	10	10	10.03	9.85	61,122
September 15, 2025	10.1	9.98	9.98	10.15	9.88	65,100
September 12, 2025	10.12	10.06	10.06	10.19	10	46,344
September 11, 2025	10.18	10.2	10.2	10.47	10.15	69,841
September 10, 2025	10.63	10.22	10.22	10.63	10.21	72,629
September 09, 2025	10.66	10.64	10.64	10.68	10.58	151,700
September 08, 2025	10.64	10.64	10.64	10.72	10.47	111,500
September 05, 2025	10.74	10.64	10.64	10.74	10.57	120,300
September 04, 2025	10.63	10.66	10.66	10.69	10.6	37,700
September 03, 2025	10.66	10.63	10.63	10.71	10.59	72,200
September 02, 2025	10.66	10.66	10.66	10.72	10.49	65,000
August 29, 2025	10.7	10.74	10.74	10.76	10.6	49,900
August 28, 2025	10.66	10.67	10.67	10.75	10.63	35,906
August 27, 2025	10.84	10.7	10.7	10.97	10.66	54,800
August 26, 2025	10.79	10.88	10.88	11.14	10.77	40,100
August 25, 2025	10.73	10.87	10.87	11.14	10.35	216,600
August 22, 2025	10.49	10.61	10.61	10.75	10.33	230,800
August 21, 2025	10.18	10.46	10.46	10.6	10.18	46,000
August 20, 2025	10.34	10.26	10.26	10.6	10.21	58,240
August 19, 2025	10.56	10.17	10.17	10.81	10.14	45,659
August 18, 2025	10.91	10.55	10.55	10.91	10.51	240,152
August 15, 2025	10.81	10.89	10.89	11	10.81	49,594
August 14, 2025	10.97	10.77	10.77	10.97	10.46	37,427
August 13, 2025	11.07	11.01	11.01	11.12	10.75	65,133
August 12, 2025	10.88	11.08	11.08	11.26	10.81	48,519
August 11, 2025	10.74	10.8	10.8	11.02	10.62	47,338
August 08, 2025	10.93	10.74	10.74	11.04	10.59	54,106
August 07, 2025	11.19	10.7	10.7	11.19	10.7	52,400
August 06, 2025	11.09	11.13	11.13	11.22	11	20,700
August 05, 2025	11.07	11.19	11.19	11.19	11	30,200
August 04, 2025	10.92	11.18	11.18	11.18	10.72	39,618
August 01, 2025	11	10.93	10.93	11	10.8	96,419
July 31, 2025	11.44	11.04	11.04	11.44	10.96	45,500
July 30, 2025	11.74	11.5	11.5	11.75	11.2	56,942
July 29, 2025	11.47	11.7	11.7	11.72	11.19	101,140
July 28, 2025	11.38	11.38	11.38	11.48	11.29	30,011
July 25, 2025	11.65	11.36	11.36	11.65	11.32	12,500

The Joint Corp. (JYNT) NASDAQ