The Joint Corp (JYNT) Historical Stock Data

18.28 ↓0.42 (-2.25%)
As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, JYNT is up 0.81% a day on average. There have been 18 days where The Joint Corp closed green and 12 days where JYNT closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3018.5618.28↓$0.28 (-1.51%)18.1118.5661.38K
2023-01-2718.2718.70↑$0.43 (2.35%)18.0518.9081.63K
2023-01-2618.5618.32↓$0.24 (-1.29%)18.0118.7896.97K
2023-01-2518.3418.34↑$0.00 (0.00%)18.0518.6750.74K
2023-01-2418.8218.58↓$0.24 (-1.28%)18.5119.3568.74K
2023-01-2318.4118.92↑$0.51 (2.77%)18.3119.2398.80K
2023-01-2019.7518.38↓$1.37 (-6.94%)18.3319.78129.64K
2023-01-1919.1819.56↑$0.38 (1.98%)19.0219.6868.15K
2023-01-1819.2119.47↑$0.26 (1.35%)19.1420.00153.04K
2023-01-1718.4719.17↑$0.70 (3.79%)18.1819.20183.73K
2023-01-1317.8518.37↑$0.52 (2.91%)17.8518.61188.05K
2023-01-1216.9218.04↑$1.12 (6.62%)16.5818.48273.80K
2023-01-1116.5016.77↑$0.27 (1.64%)16.3716.99146.57K
2023-01-1015.1316.41↑$1.28 (8.46%)15.1316.46213.22K
2023-01-0914.8915.13↑$0.24 (1.61%)14.8415.67248.18K
2023-01-0614.1514.58↑$0.43 (3.04%)13.5514.68276.01K
2023-01-0513.6513.99↑$0.34 (2.49%)13.3614.21650.96K
2023-01-0414.2413.51↓$0.73 (-5.13%)13.3214.693.32M
2023-01-0314.0613.77↓$0.29 (-2.06%)13.3514.41501.83K
2022-12-3013.5513.98↑$0.43 (3.17%)13.3214.08292.39K
2022-12-2913.9613.80↓$0.16 (-1.15%)13.7514.63643.37K
2022-12-2814.6415.51↑$0.87 (5.94%)14.5215.59125.11K
2022-12-2715.0914.65↓$0.44 (-2.92%)14.1615.2985.95K
2022-12-2314.8715.10↑$0.23 (1.55%)14.7015.2476.21K
2022-12-2214.8314.96↑$0.13 (0.88%)14.0615.38118.69K
2022-12-2114.8014.98↑$0.18 (1.22%)14.5015.30317.42K
2022-12-2014.9414.72↓$0.22 (-1.47%)14.6915.05104.63K
2022-12-1915.1715.03↓$0.14 (-0.92%)14.7015.26104.18K
2022-12-1615.2415.10↓$0.14 (-0.92%)14.6815.62381.57K
2022-12-1515.8515.54↓$0.31 (-1.96%)15.1716.21122.51K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$JYNT man this will be good in coming weeks

0 Like Report
Modok

$JYNT buying time
added

0 Like Report