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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	9.9	10.18	10.18	10.37	9.86	23,729
December 24, 2024	10.17	10.08	10.08	10.17	9.96	9,289
December 23, 2024	10.08	10.07	10.07	10.27	10	24,700
December 20, 2024	10.11	10.27	10.27	10.66	10.08	86,019
December 19, 2024	10.65	10.29	10.29	10.65	10.21	35,617
December 18, 2024	11.06	10.64	10.64	11.2	10.6	52,795
December 17, 2024	11.01	10.97	10.97	11.02	10.78	37,500
December 16, 2024	10.85	11.11	11.11	11.26	10.85	24,925
December 13, 2024	11.05	10.9	10.9	11.05	10.86	5,165
December 12, 2024	11.6	11.06	11.06	11.6	10.98	15,984
December 11, 2024	11.86	11.62	11.62	11.86	11.4	75,500
December 10, 2024	11.61	11.67	11.67	11.68	11.45	35,538
December 09, 2024	11.54	11.54	11.54	11.81	11.31	44,525
December 06, 2024	11.65	11.58	11.58	11.73	11.37	25,405
December 05, 2024	11.71	11.65	11.65	11.77	11.54	24,500
December 04, 2024	11.56	11.7	11.7	11.73	11.47	26,200
December 03, 2024	11.7	11.55	11.55	11.7	11.38	45,045
December 02, 2024	11.43	11.72	11.72	11.79	11.43	41,905
November 29, 2024	11.56	11.64	11.64	11.76	11.5	19,600
November 27, 2024	11.9	11.5	11.5	11.9	11.5	26,666
November 26, 2024	11.91	11.73	11.73	11.92	11.65	33,300
November 25, 2024	11.86	11.95	11.95	12.33	11.86	37,000
November 22, 2024	11.68	11.75	11.75	11.87	11.66	26,522
November 21, 2024	11.35	11.44	11.44	11.46	11.01	20,461
November 20, 2024	11	11.35	11.35	11.38	10.9	58,448
November 19, 2024	10.65	10.95	10.95	11	10.65	38,523
November 18, 2024	11.05	10.8	10.8	11.19	10.75	217,987
November 15, 2024	11.27	11.06	11.06	11.27	11.04	57,235
November 14, 2024	11.67	11.22	11.22	11.68	11.1	53,944
November 13, 2024	11.76	11.56	11.56	11.96	11.51	53,000
November 12, 2024	12.41	11.75	11.75	12.43	11.73	53,739
November 11, 2024	11.76	12.58	12.58	12.7	11.67	81,800
November 08, 2024	11.73	11.61	11.61	11.75	11.05	85,338
November 07, 2024	11.87	11.88	11.88	12.04	11.81	58,600
November 06, 2024	12.08	11.95	11.95	12.18	11.58	77,200
November 05, 2024	11.2	11.35	11.35	11.39	11.14	28,116
November 04, 2024	11.06	11.1	11.1	11.31	11.06	19,621
November 01, 2024	11.08	11.08	11.08	11.21	10.95	35,000
October 31, 2024	11.21	11.05	11.05	11.21	11.01	30,600
October 30, 2024	11.39	11.2	11.2	11.5	11.17	17,800
October 29, 2024	11.2	11.34	11.34	11.38	11.2	18,600
October 28, 2024	11.33	11.2	11.2	11.35	11.16	21,432
October 25, 2024	11.2	11.2	11.2	11.32	11.2	3,401
October 24, 2024	11.25	11.22	11.22	11.39	11.15	44,394
October 23, 2024	11.4	11.25	11.25	11.43	11.22	51,600
October 22, 2024	11.81	11.41	11.41	11.81	11.39	24,327
October 21, 2024	11.59	11.63	11.63	11.68	11.38	37,304
October 18, 2024	11.43	11.7	11.7	11.8	11.43	47,300
October 17, 2024	11.58	11.41	11.41	11.58	11.35	47,500
October 16, 2024	10.83	11.47	11.47	11.48	10.81	93,279
October 15, 2024	10.33	10.6	10.6	10.7	10.33	96,500
October 14, 2024	10.56	10.51	10.51	10.6	10.19	67,500
October 11, 2024	10.72	10.64	10.64	10.72	10.57	32,845
October 10, 2024	10.39	10.68	10.68	10.77	10.33	47,300
October 09, 2024	10.71	10.56	10.56	10.87	10.5	32,628
October 08, 2024	10.82	10.71	10.71	10.91	10.66	39,017
October 07, 2024	11.1	10.79	10.79	11.13	10.75	45,500
October 04, 2024	11.16	11.12	11.12	11.41	10.98	35,905
October 03, 2024	10.97	10.97	10.97	11.1	10.93	28,812
October 02, 2024	11	11.18	11.18	11.29	11	30,700

The Joint Corp. (JYNT) NASDAQ