The Joint Corp (JYNT) Historical Stock Data
8.64 ↑0.17 (2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JYNT is up 0.29% a day on average. There have been 16 days where The Joint Corp closed green and 14 days where JYNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 8.50 | 8.64 | ↑$0.14 (1.65%) | 8.41 | 8.67 | 149.69K |
| 2025-12-05 | 8.48 | 8.47 | ↓$0.01 (-0.12%) | 8.26 | 8.61 | 135.62K |
| 2025-12-04 | 8.39 | 8.45 | ↑$0.06 (0.72%) | 8.26 | 8.50 | 102.88K |
| 2025-12-03 | 8.25 | 8.38 | ↑$0.13 (1.58%) | 8.20 | 8.44 | 122.84K |
| 2025-12-02 | 8.38 | 8.27 | ↓$0.11 (-1.31%) | 8.06 | 8.40 | 228.29K |
| 2025-12-01 | 8.43 | 8.35 | ↓$0.08 (-0.95%) | 8.28 | 8.53 | 80.04K |
| 2025-11-28 | 8.42 | 8.42 | ↑$0.00 (0.00%) | 8.39 | 8.52 | 71.48K |
| 2025-11-26 | 8.59 | 8.44 | ↓$0.15 (-1.75%) | 8.42 | 8.64 | 77.95K |
| 2025-11-25 | 8.37 | 8.49 | ↑$0.12 (1.43%) | 8.34 | 8.63 | 111.13K |
| 2025-11-24 | 8.47 | 8.36 | ↓$0.11 (-1.30%) | 8.18 | 8.47 | 137.48K |
| 2025-11-21 | 8.20 | 8.46 | ↑$0.26 (3.17%) | 8.20 | 8.52 | 285.50K |
| 2025-11-20 | 8.45 | 8.20 | ↓$0.25 (-2.96%) | 8.16 | 8.53 | 462.80K |
| 2025-11-19 | 8.41 | 8.30 | ↓$0.11 (-1.31%) | 8.30 | 8.49 | 92.56K |
| 2025-11-18 | 8.25 | 8.43 | ↑$0.18 (2.18%) | 8.24 | 8.46 | 78.45K |
| 2025-11-17 | 8.18 | 8.21 | ↑$0.03 (0.37%) | 8.15 | 8.42 | 92.73K |
| 2025-11-14 | 8.25 | 8.22 | ↓$0.03 (-0.36%) | 8.12 | 8.29 | 87.30K |
| 2025-11-13 | 8.27 | 8.26 | ↓$0.01 (-0.12%) | 8.08 | 8.39 | 158.40K |
| 2025-11-12 | 8.13 | 8.35 | ↑$0.22 (2.71%) | 8.06 | 8.57 | 513.71K |
| 2025-11-11 | 7.72 | 8.15 | ↑$0.43 (5.57%) | 7.67 | 8.16 | 90.31K |
| 2025-11-10 | 7.75 | 7.81 | ↑$0.06 (0.77%) | 7.60 | 7.97 | 154.11K |
| 2025-11-07 | 7.50 | 7.67 | ↑$0.17 (2.27%) | 7.50 | 8.16 | 90.50K |
| 2025-11-06 | 8.27 | 7.98 | ↓$0.29 (-3.51%) | 7.96 | 8.44 | 61.16K |
| 2025-11-05 | 8.06 | 8.29 | ↑$0.23 (2.85%) | 8.06 | 8.62 | 119.85K |
| 2025-11-04 | 7.77 | 7.89 | ↑$0.12 (1.54%) | 7.69 | 7.90 | 55.29K |
| 2025-11-03 | 7.85 | 7.87 | ↑$0.02 (0.19%) | 7.80 | 7.92 | 44.44K |
| 2025-10-31 | 7.86 | 7.89 | ↑$0.03 (0.38%) | 7.74 | 7.96 | 86.46K |
| 2025-10-30 | 8.06 | 7.89 | ↓$0.17 (-2.11%) | 7.78 | 8.12 | 66.28K |
| 2025-10-29 | 8.30 | 8.14 | ↓$0.16 (-1.93%) | 8.02 | 8.30 | 51.38K |
| 2025-10-28 | 8.34 | 8.30 | ↓$0.04 (-0.48%) | 8.12 | 8.34 | 62.29K |
| 2025-10-27 | 8.41 | 8.37 | ↓$0.04 (-0.48%) | 8.27 | 8.41 | 62.86K |
Create an account or log in to view more rows.
$JYNT gap it slap it ask it !
$JYNT tomorrow will be an explosion day
I believe it!
$JYNT bounce it!!
$JYNT buy the dip.
$JYNT bag holders for life club
$JYNT Be patient !!
$JYNT last chance to load imo
$JYNT not yet time to short
$JYNT ugh oh
we heatin back up
$JYNT shorting it