The Joint Corp. - Common Stock (JYNT)

9.7600
-0.2700 (-2.69%)
NASDAQ · Last Trade: Feb 5th, 2:53 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/22/20259.019.088.949.0041,0139.00
12/19/20258.839.088.769.00115,0719.00
12/18/20258.988.988.648.8495,7048.84
12/17/20258.919.008.838.9272,6168.92
12/16/20258.798.958.748.9353,9888.93
12/15/20258.748.818.598.7876,7488.78
12/12/20259.009.008.358.71163,6248.71
12/11/20258.979.058.848.9850,6848.98
12/10/20258.729.048.649.0283,5339.02
12/09/20258.738.798.638.7269,8878.72
12/08/20258.508.678.418.64149,6878.64
12/05/20258.488.618.268.47135,6238.47
12/04/20258.398.508.268.45102,8848.45
12/03/20258.258.448.208.38122,7978.38
12/02/20258.388.408.068.27228,2938.27
12/01/20258.438.538.288.3580,0428.35
11/28/20258.428.528.398.4271,4798.42
11/26/20258.598.638.418.4477,9458.44
11/25/20258.378.638.348.49111,1298.49
11/24/20258.478.478.188.36137,4768.36
11/21/20258.208.528.208.46285,5008.46
11/20/20258.458.538.168.20462,7968.20
11/19/20258.418.498.308.3092,5568.30
11/18/20258.258.468.248.4378,4498.43
11/17/20258.188.428.158.2192,7308.21
11/14/20258.258.298.128.2287,3048.22
11/13/20258.278.398.088.26158,4028.26
11/12/20258.138.578.068.35513,6958.35
11/11/20257.728.167.678.1590,3148.15
11/10/20257.757.967.607.81154,1147.81
11/07/20257.508.157.507.6790,5007.67
11/06/20258.278.447.967.9861,1617.98
11/05/20258.068.628.068.29119,8498.29