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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 18.56 | 18.28 | ↓$0.28 (-1.51%) | 18.11 | 18.56 | 61.38K |
| 2023-01-27 | 18.27 | 18.70 | ↑$0.43 (2.35%) | 18.05 | 18.90 | 81.63K |
| 2023-01-26 | 18.56 | 18.32 | ↓$0.24 (-1.29%) | 18.01 | 18.78 | 96.97K |
| 2023-01-25 | 18.34 | 18.34 | ↑$0.00 (0.00%) | 18.05 | 18.67 | 50.74K |
| 2023-01-24 | 18.82 | 18.58 | ↓$0.24 (-1.28%) | 18.51 | 19.35 | 68.74K |
| 2023-01-23 | 18.41 | 18.92 | ↑$0.51 (2.77%) | 18.31 | 19.23 | 98.80K |
| 2023-01-20 | 19.75 | 18.38 | ↓$1.37 (-6.94%) | 18.33 | 19.78 | 129.64K |
| 2023-01-19 | 19.18 | 19.56 | ↑$0.38 (1.98%) | 19.02 | 19.68 | 68.15K |
| 2023-01-18 | 19.21 | 19.47 | ↑$0.26 (1.35%) | 19.14 | 20.00 | 153.04K |
| 2023-01-17 | 18.47 | 19.17 | ↑$0.70 (3.79%) | 18.18 | 19.20 | 183.73K |
| 2023-01-13 | 17.85 | 18.37 | ↑$0.52 (2.91%) | 17.85 | 18.61 | 188.05K |
| 2023-01-12 | 16.92 | 18.04 | ↑$1.12 (6.62%) | 16.58 | 18.48 | 273.80K |
| 2023-01-11 | 16.50 | 16.77 | ↑$0.27 (1.64%) | 16.37 | 16.99 | 146.57K |
| 2023-01-10 | 15.13 | 16.41 | ↑$1.28 (8.46%) | 15.13 | 16.46 | 213.22K |
| 2023-01-09 | 14.89 | 15.13 | ↑$0.24 (1.61%) | 14.84 | 15.67 | 248.18K |
| 2023-01-06 | 14.15 | 14.58 | ↑$0.43 (3.04%) | 13.55 | 14.68 | 276.01K |
| 2023-01-05 | 13.65 | 13.99 | ↑$0.34 (2.49%) | 13.36 | 14.21 | 650.96K |
| 2023-01-04 | 14.24 | 13.51 | ↓$0.73 (-5.13%) | 13.32 | 14.69 | 3.32M |
| 2023-01-03 | 14.06 | 13.77 | ↓$0.29 (-2.06%) | 13.35 | 14.41 | 501.83K |
| 2022-12-30 | 13.55 | 13.98 | ↑$0.43 (3.17%) | 13.32 | 14.08 | 292.39K |
| 2022-12-29 | 13.96 | 13.80 | ↓$0.16 (-1.15%) | 13.75 | 14.63 | 643.37K |
| 2022-12-28 | 14.64 | 15.51 | ↑$0.87 (5.94%) | 14.52 | 15.59 | 125.11K |
| 2022-12-27 | 15.09 | 14.65 | ↓$0.44 (-2.92%) | 14.16 | 15.29 | 85.95K |
| 2022-12-23 | 14.87 | 15.10 | ↑$0.23 (1.55%) | 14.70 | 15.24 | 76.21K |
| 2022-12-22 | 14.83 | 14.96 | ↑$0.13 (0.88%) | 14.06 | 15.38 | 118.69K |
| 2022-12-21 | 14.80 | 14.98 | ↑$0.18 (1.22%) | 14.50 | 15.30 | 317.42K |
| 2022-12-20 | 14.94 | 14.72 | ↓$0.22 (-1.47%) | 14.69 | 15.05 | 104.63K |
| 2022-12-19 | 15.17 | 15.03 | ↓$0.14 (-0.92%) | 14.70 | 15.26 | 104.18K |
| 2022-12-16 | 15.24 | 15.10 | ↓$0.14 (-0.92%) | 14.68 | 15.62 | 381.57K |
| 2022-12-15 | 15.85 | 15.54 | ↓$0.31 (-1.96%) | 15.17 | 16.21 | 122.51K |
Create an account or log in to view more rows.
$JYNT never selling
$JYNT Hedgies
we aren't going anywhere!
$JYNT man this will be good in coming weeks
$JYNT buy the fear
$JYNT buying time
added
$JYNT just go up
$JYNT I would not be a bear now
$JYNT Momentum is building...
$JYNT It's coming
load 'em up.
$JYNT GET IN mofos!!!