JYNT - JOINT Corp
8.68
-0.040 -0.461%
Share volume: 238,847
Last Updated: 05-12-2026
Trading/Patent Owners & Lessors:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$8.72
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $8.66 | $8.66 | $8.85 | $8.85 | $8.57 | $8.57 | $8.68 | $8.68 | 238,847 | $238,847.00 |
| 05-11-2026 | $8.75 | $8.75 | $8.89 | $8.89 | $8.65 | $8.65 | $8.72 | $8.72 | 62,855 | $62,855.00 |
| 05-08-2026 | $9.08 | $9.08 | $9.19 | $9.19 | $8.69 | $8.69 | $8.69 | $8.69 | 86,855 | $86,855.00 |
| 05-07-2026 | $8.77 | $8.77 | $8.90 | $8.90 | $8.67 | $8.67 | $8.67 | $8.67 | 34,249 | $34,249.00 |
| 05-06-2026 | $8.65 | $8.65 | $9.02 | $9.02 | $8.57 | $8.57 | $8.80 | $8.80 | 72,485 | $72,485.00 |
| 05-05-2026 | $8.78 | $8.78 | $8.95 | $8.95 | $8.57 | $8.57 | $8.64 | $8.64 | 64,111 | $64,111.00 |
| 05-04-2026 | $8.89 | $8.89 | $9.03 | $9.03 | $8.57 | $8.57 | $8.79 | $8.79 | 26,970 | $26,970.00 |
| 05-01-2026 | $8.89 | $8.89 | $9.11 | $9.11 | $8.84 | $8.84 | $8.90 | $8.90 | 48,135 | $48,135.00 |
| 04-30-2026 | $8.80 | $8.80 | $8.99 | $8.99 | $8.69 | $8.69 | $8.87 | $8.87 | 37,330 | $37,330.00 |
| 04-29-2026 | $9.05 | $9.05 | $9.25 | $9.25 | $8.84 | $8.84 | $8.86 | $8.86 | 44,394 | $44,394.00 |