The Joint Corp (JYNT) Historical Stock Data
12.63 ↑0.27 (2.18%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JYNT is up 0.53% 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 12.15 | 12.36 | ↑$0.22 (1.77%) | 12.14 | 12.54 | 30.74K |
| 2024-04-19 | 11.86 | 12.18 | ↑$0.32 (2.70%) | 11.83 | 12.20 | 71.80K |
| 2024-04-18 | 11.92 | 11.92 | ↑$0.01 (0.04%) | 11.79 | 12.10 | 72.43K |
| 2024-04-17 | 12.09 | 12.02 | ↓$0.07 (-0.58%) | 11.86 | 12.26 | 51.98K |
| 2024-04-16 | 11.97 | 12.00 | ↑$0.03 (0.25%) | 11.85 | 12.08 | 34.10K |
| 2024-04-15 | 12.16 | 12.00 | ↓$0.16 (-1.32%) | 11.82 | 12.18 | 69.57K |
| 2024-04-12 | 12.59 | 12.15 | ↓$0.44 (-3.49%) | 12.11 | 12.60 | 50.12K |
| 2024-04-11 | 12.41 | 12.67 | ↑$0.26 (2.10%) | 12.24 | 12.75 | 47.34K |
| 2024-04-10 | 12.78 | 12.40 | ↓$0.38 (-2.97%) | 12.32 | 12.81 | 64.55K |
| 2024-04-09 | 13.02 | 13.09 | ↑$0.07 (0.54%) | 12.97 | 13.39 | 51.81K |
| 2024-04-08 | 12.75 | 12.91 | ↑$0.16 (1.25%) | 12.73 | 13.00 | 54.97K |
| 2024-04-05 | 12.54 | 12.74 | ↑$0.20 (1.59%) | 12.53 | 12.75 | 22.72K |
| 2024-04-04 | 12.80 | 12.70 | ↓$0.10 (-0.78%) | 12.61 | 13.06 | 50.19K |
| 2024-04-03 | 12.50 | 12.76 | ↑$0.26 (2.08%) | 12.50 | 13.01 | 61.04K |
| 2024-04-02 | 12.61 | 12.55 | ↓$0.06 (-0.48%) | 12.22 | 12.67 | 96.41K |
| 2024-04-01 | 13.19 | 12.80 | ↓$0.39 (-2.96%) | 12.41 | 13.19 | 93.80K |
| 2024-03-28 | 12.75 | 13.06 | ↑$0.31 (2.43%) | 12.68 | 13.29 | 63.88K |
| 2024-03-27 | 12.62 | 12.77 | ↑$0.15 (1.19%) | 12.41 | 12.80 | 50.21K |
| 2024-03-26 | 12.71 | 12.47 | ↓$0.24 (-1.89%) | 12.42 | 12.91 | 55.99K |
| 2024-03-25 | 12.95 | 12.72 | ↓$0.23 (-1.78%) | 12.70 | 13.21 | 43.29K |
| 2024-03-22 | 12.92 | 12.97 | ↑$0.05 (0.39%) | 12.73 | 13.21 | 43.03K |
| 2024-03-21 | 12.74 | 12.87 | ↑$0.13 (1.02%) | 12.69 | 13.11 | 59.52K |
| 2024-03-20 | 12.96 | 12.79 | ↓$0.17 (-1.31%) | 12.52 | 13.31 | 71.70K |
| 2024-03-19 | 12.13 | 13.09 | ↑$0.96 (7.91%) | 12.10 | 13.40 | 170.47K |
| 2024-03-18 | 12.70 | 12.29 | ↓$0.41 (-3.23%) | 12.08 | 12.71 | 76.14K |
| 2024-03-15 | 11.81 | 12.75 | ↑$0.94 (7.96%) | 11.81 | 12.86 | 155.84K |
| 2024-03-14 | 11.86 | 11.80 | ↓$0.06 (-0.51%) | 11.76 | 12.16 | 107.96K |
| 2024-03-13 | 12.15 | 11.97 | ↓$0.18 (-1.48%) | 11.93 | 12.51 | 127.59K |
| 2024-03-12 | 13.05 | 12.27 | ↓$0.78 (-5.98%) | 12.24 | 13.07 | 147.98K |
| 2024-03-11 | 11.75 | 13.08 | ↑$1.33 (11.32%) | 11.75 | 13.37 | 303.82K |
Create an account or log in to view more rows.
$JYNT Buy now
$JYNT News?
$JYNT just waiting ….
$JYNT why is this not moving lol
$JYNT see you on the moon
$JYNT buying all the dips.
$JYNT had to buy calls
$JYNT we back boys
$JYNT holdddd it tight yall
$JYNT Short again!! 😀 😀