The Joint Corp. - Common Stock (JYNT)

8.3700
+0.0900 (1.09%)
NASDAQ· Last Trade: Aug 5th, 2:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20268.218.378.218.2888,2658.28
8/03/20268.298.388.198.2164,0658.21
7/31/20268.378.478.258.2924,3268.29
7/30/20268.348.458.338.3725,0518.37
7/29/20268.548.798.348.3426,6898.34
7/28/20268.548.738.308.6354,9198.63
7/27/20268.368.698.358.5761,0278.57
7/24/20268.518.518.298.3519,9748.35
7/23/20268.618.618.318.3653,7688.36
7/22/20268.758.798.608.6343,9998.63
7/21/20268.648.908.368.81120,1358.81
7/20/20268.898.898.518.71111,5978.71
7/17/20268.959.038.808.9179,3698.91
7/16/20268.899.218.899.0237,4599.02
7/15/20268.979.118.898.9322,4908.93
7/14/20269.269.268.938.9558,2948.95
7/13/20268.979.498.869.2670,5099.26
7/10/20269.219.358.898.9983,5228.99
7/09/20268.939.218.819.2169,7349.21
7/08/20269.139.138.798.93103,5968.93
7/07/20269.019.048.628.9598,0008.95
7/06/20268.979.218.879.0574,9199.05
7/02/20269.029.338.508.97403,5668.97
7/01/20268.859.048.468.9897,3568.98
6/30/20268.368.888.358.78105,0648.78
6/29/20268.558.668.288.33155,4698.33
6/26/20269.229.288.358.521,488,8618.52
6/25/20269.389.528.739.21227,2419.21
6/24/20269.229.739.149.36121,8349.36
6/23/20269.189.389.129.1350,4059.13
6/22/20269.279.509.049.1861,4979.18
6/18/20269.219.349.059.34115,8279.34
6/17/20269.279.329.059.1255,4849.12
6/16/20269.229.349.079.2439,3189.24
6/15/20269.599.698.979.2248,4119.22
6/12/20269.039.628.899.58134,6289.58
6/11/20268.519.118.419.1094,3339.10
6/10/20268.468.628.158.43279,8108.43
6/09/20268.208.498.168.41129,8688.41
6/08/20268.268.378.158.2095,9148.20
6/05/20268.168.398.108.2990,2318.29
6/04/20268.348.518.168.2395,2588.23
6/03/20268.728.728.198.2765,5818.27
6/02/20268.628.998.528.6767,7528.67
6/01/20268.898.998.448.5742,7688.57
5/29/20269.229.228.868.9092,9178.90
5/28/20269.399.499.159.1655,9189.16
5/27/20269.259.559.009.30154,4419.30
5/26/20268.959.228.959.2247,5389.22
5/22/20268.899.088.718.9541,8158.95
5/21/20268.768.978.628.82111,6408.82
5/20/20268.809.158.658.7569,4418.75
5/19/20268.728.938.608.7248,7388.72
5/18/20268.238.788.178.7395,0458.73
5/15/20268.278.488.178.23126,7168.23
5/14/20268.328.328.098.2165,8258.21
5/13/20268.578.808.258.3097,9438.30
5/12/20268.668.858.578.68238,8688.68
5/11/20268.758.898.658.7262,8558.72
5/08/20269.089.198.698.6986,8568.69
5/07/20268.778.908.678.6734,2498.67
5/06/20268.659.028.578.8072,4858.80
5/05/20268.788.958.578.6464,1128.64