The Joint Corp (JYNT) Historical Stock Data
11.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JYNT is up 0.04% a day on average. There have been 14 days where The Joint Corp closed green and 16 days where JYNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.00 | 11.35 | ↑$0.35 (3.18%) | 10.90 | 11.38 | 58.45K |
| 2024-11-19 | 10.65 | 10.95 | ↑$0.30 (2.82%) | 10.65 | 11.00 | 38.52K |
| 2024-11-18 | 11.05 | 10.80 | ↓$0.25 (-2.26%) | 10.75 | 11.19 | 217.99K |
| 2024-11-15 | 11.27 | 11.06 | ↓$0.21 (-1.86%) | 11.04 | 11.27 | 57.24K |
| 2024-11-14 | 11.67 | 11.22 | ↓$0.45 (-3.86%) | 11.10 | 11.68 | 53.94K |
| 2024-11-13 | 11.76 | 11.56 | ↓$0.20 (-1.70%) | 11.51 | 11.96 | 52.99K |
| 2024-11-12 | 12.41 | 11.75 | ↓$0.66 (-5.32%) | 11.73 | 12.43 | 53.87K |
| 2024-11-11 | 11.76 | 12.58 | ↑$0.82 (6.97%) | 11.67 | 12.70 | 81.76K |
| 2024-11-08 | 11.73 | 11.61 | ↓$0.12 (-1.02%) | 11.05 | 11.75 | 85.34K |
| 2024-11-07 | 11.87 | 11.88 | ↑$0.01 (0.08%) | 11.81 | 12.04 | 58.55K |
| 2024-11-06 | 12.08 | 11.95 | ↓$0.13 (-1.08%) | 11.58 | 12.18 | 77.17K |
| 2024-11-05 | 11.20 | 11.35 | ↑$0.15 (1.34%) | 11.14 | 11.39 | 28.12K |
| 2024-11-04 | 11.06 | 11.10 | ↑$0.04 (0.36%) | 11.06 | 11.31 | 19.62K |
| 2024-11-01 | 11.08 | 11.08 | ↑$0.00 (0.00%) | 10.95 | 11.21 | 34.96K |
| 2024-10-31 | 11.21 | 11.05 | ↓$0.16 (-1.43%) | 11.01 | 11.21 | 30.59K |
| 2024-10-30 | 11.39 | 11.20 | ↓$0.19 (-1.62%) | 11.17 | 11.50 | 17.76K |
| 2024-10-29 | 11.20 | 11.34 | ↑$0.14 (1.25%) | 11.20 | 11.38 | 18.58K |
| 2024-10-28 | 11.33 | 11.20 | ↓$0.13 (-1.15%) | 11.16 | 11.35 | 21.43K |
| 2024-10-25 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.16 | 11.32 | 25.43K |
| 2024-10-24 | 11.25 | 11.22 | ↓$0.03 (-0.27%) | 11.15 | 11.39 | 44.39K |
| 2024-10-23 | 11.40 | 11.25 | ↓$0.15 (-1.32%) | 11.22 | 11.43 | 51.55K |
| 2024-10-22 | 11.81 | 11.41 | ↓$0.40 (-3.39%) | 11.39 | 11.81 | 24.33K |
| 2024-10-21 | 11.59 | 11.63 | ↑$0.04 (0.35%) | 11.38 | 11.68 | 37.30K |
| 2024-10-18 | 11.43 | 11.70 | ↑$0.27 (2.36%) | 11.43 | 11.80 | 47.29K |
| 2024-10-17 | 11.58 | 11.41 | ↓$0.17 (-1.47%) | 11.35 | 11.58 | 47.46K |
| 2024-10-16 | 10.83 | 11.47 | ↑$0.64 (5.91%) | 10.81 | 11.48 | 93.27K |
| 2024-10-15 | 10.33 | 10.60 | ↑$0.27 (2.61%) | 10.33 | 10.70 | 96.47K |
| 2024-10-14 | 10.56 | 10.51 | ↓$0.05 (-0.47%) | 10.19 | 10.60 | 67.47K |
| 2024-10-11 | 10.72 | 10.64 | ↓$0.08 (-0.75%) | 10.57 | 10.72 | 32.85K |
| 2024-10-10 | 10.39 | 10.68 | ↑$0.29 (2.79%) | 10.33 | 10.77 | 47.25K |
Create an account or log in to view more rows.
$JYNT shorting it
$JYNT trash
$JYNT to the moon
$JYNT Buy now
$JYNT News?
$JYNT just waiting ….
$JYNT why is this not moving lol
$JYNT see you on the moon
$JYNT buying all the dips.
$JYNT had to buy calls