The Joint Corp. - Common Stock (JYNT)

8.2100
+0.0400 (0.49%)
NASDAQ · Last Trade: Mar 22nd, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Joint Corp. - Common Stock (JYNT)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20268.168.267.838.21552,1678.21
3/19/20268.318.358.148.1782,8298.17
3/18/20268.318.518.298.3781,0068.37
3/17/20268.458.898.418.4769,0028.47
3/16/20268.468.538.288.5062,7478.50
3/13/20268.859.488.328.40138,3778.40
3/12/20268.418.478.218.2166,4728.21
3/11/20268.458.538.438.5134,3748.51
3/10/20268.388.858.388.5658,8518.56
3/09/20268.708.708.438.48185,9028.48
3/06/20268.588.818.458.70109,5188.70
3/05/20268.818.868.608.7577,0468.75
3/04/20268.688.938.578.9058,9848.90
3/03/20268.378.708.098.6362,4388.63
3/02/20268.658.978.468.5656,6608.56
2/27/20269.179.298.728.8050,4268.80
2/26/20269.249.379.069.1832,3449.18
2/25/20269.109.349.099.2847,0969.28
2/24/20269.199.289.039.1144,8299.11
2/23/20269.259.269.019.1341,7869.13
2/20/20269.269.449.139.3638,7989.36
2/19/20268.999.368.889.2941,3059.29
2/18/20269.499.498.839.0136,1709.01
2/17/20268.719.128.558.9251,6308.92
2/13/20268.518.988.518.6845,1758.68
2/12/20268.648.778.358.5994,3718.59
2/11/20268.978.978.538.5765,7038.57
2/10/20269.309.318.948.9541,0288.95
2/09/20269.569.609.189.2140,5509.21
2/06/20269.739.879.599.7236,8469.72
2/05/20269.729.849.379.5966,1119.59
2/04/202610.1310.229.559.7666,4269.76
2/03/202610.1210.209.7910.0373,39910.03
2/02/20269.8010.319.7610.1169,19010.11
1/30/20269.499.819.379.7883,1629.78
1/29/20269.559.699.419.5633,5949.56
1/28/20269.759.779.479.5842,6239.58
1/27/202610.1410.289.709.7352,7079.73
1/26/202610.0110.219.9210.2127,91010.21
1/23/20269.8910.069.8510.0546,73310.05
1/22/202610.1410.219.909.9740,6699.97
1/21/20269.8710.089.7210.0840,81210.08
1/20/20269.839.979.609.6676,3199.66
1/16/202610.5210.579.839.93118,0779.93
1/15/202610.2610.5810.2010.5345,11610.53
1/14/20269.8010.279.5310.2454,78410.24
1/13/20269.829.839.619.7936,4319.79
1/12/20269.279.769.169.7346,7699.73
1/09/20269.059.348.969.2472,6579.24
1/08/20268.769.008.768.9863,0688.98
1/07/20268.888.968.728.8346,0248.83
1/06/20268.818.988.568.96105,4538.96
1/05/20268.829.078.828.9041,6208.90
1/02/20268.798.878.698.8566,7728.85
12/31/20258.778.808.648.72107,1728.72
12/30/20258.748.908.728.7872,0998.78
12/29/20258.768.768.658.7465,0358.74
12/26/20258.878.948.678.7670,9338.76
12/24/20258.668.998.668.9432,1638.94
12/23/20258.948.948.648.85108,5758.85