JYNT - Joint Corp
8.48
-0.220 -2.594%
Share volume: 185,902
Last Updated: 03-09-2026
Trading/Patent Owners & Lessors:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.70
-0.22
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $8.70 | $8.70 | $8.70 | $8.70 | $8.43 | $8.43 | $8.48 | $8.48 | 185,902 | $185,902.00 |
| 03-06-2026 | $8.58 | $8.58 | $8.81 | $8.81 | $8.45 | $8.45 | $8.70 | $8.70 | 109,517 | $109,517.00 |
| 03-05-2026 | $8.81 | $8.81 | $8.86 | $8.86 | $8.60 | $8.60 | $8.75 | $8.75 | 77,046 | $77,046.00 |
| 03-04-2026 | $8.68 | $8.68 | $8.93 | $8.93 | $8.57 | $8.57 | $8.90 | $8.90 | 58,983 | $58,983.00 |
| 03-03-2026 | $8.37 | $8.37 | $8.70 | $8.70 | $8.09 | $8.09 | $8.63 | $8.63 | 62,436 | $62,436.00 |
| 03-02-2026 | $8.65 | $8.65 | $8.98 | $8.98 | $8.46 | $8.46 | $8.56 | $8.56 | 56,658 | $56,658.00 |
| 02-27-2026 | $9.17 | $9.17 | $9.30 | $9.30 | $8.72 | $8.72 | $8.80 | $8.80 | 50,425 | $50,425.00 |
| 02-26-2026 | $9.24 | $9.24 | $9.37 | $9.37 | $9.06 | $9.06 | $9.18 | $9.18 | 32,344 | $32,344.00 |
| 02-25-2026 | $9.10 | $9.10 | $9.34 | $9.34 | $9.09 | $9.09 | $9.28 | $9.28 | 47,096 | $47,096.00 |
| 02-24-2026 | $9.19 | $9.19 | $9.28 | $9.28 | $9.03 | $9.03 | $9.11 | $9.11 | 44,828 | $44,828.00 |