The Joint Corp (JYNT) Historical Stock Data
10.27 ↓0.02 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JYNT is down -0.42% a day on average. There have been 13 days where The Joint Corp closed green and 17 days where JYNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.11 | 10.27 | ↑$0.16 (1.58%) | 10.08 | 10.66 | 86.02K |
| 2024-12-19 | 10.65 | 10.29 | ↓$0.36 (-3.38%) | 10.21 | 10.65 | 35.62K |
| 2024-12-18 | 11.06 | 10.64 | ↓$0.42 (-3.80%) | 10.60 | 11.20 | 52.80K |
| 2024-12-17 | 11.01 | 10.97 | ↓$0.04 (-0.36%) | 10.78 | 11.02 | 37.48K |
| 2024-12-16 | 10.85 | 11.11 | ↑$0.26 (2.44%) | 10.85 | 11.26 | 24.93K |
| 2024-12-13 | 11.05 | 11.02 | ↓$0.03 (-0.27%) | 10.85 | 11.05 | 30.31K |
| 2024-12-12 | 11.60 | 11.06 | ↓$0.54 (-4.66%) | 10.98 | 11.60 | 15.98K |
| 2024-12-11 | 11.86 | 11.62 | ↓$0.24 (-2.02%) | 11.40 | 11.86 | 75.47K |
| 2024-12-10 | 11.61 | 11.67 | ↑$0.06 (0.52%) | 11.45 | 11.68 | 35.54K |
| 2024-12-09 | 11.54 | 11.54 | ↑$0.00 (0.00%) | 11.31 | 11.81 | 44.53K |
| 2024-12-06 | 11.65 | 11.58 | ↓$0.07 (-0.60%) | 11.37 | 11.73 | 25.41K |
| 2024-12-05 | 11.71 | 11.65 | ↓$0.06 (-0.51%) | 11.54 | 11.77 | 24.46K |
| 2024-12-04 | 11.56 | 11.70 | ↑$0.14 (1.21%) | 11.47 | 11.73 | 26.20K |
| 2024-12-03 | 11.70 | 11.55 | ↓$0.15 (-1.28%) | 11.38 | 11.70 | 45.05K |
| 2024-12-02 | 11.43 | 11.72 | ↑$0.29 (2.54%) | 11.43 | 11.79 | 41.91K |
| 2024-11-29 | 11.56 | 11.64 | ↑$0.08 (0.69%) | 11.50 | 11.76 | 19.56K |
| 2024-11-27 | 11.90 | 11.50 | ↓$0.40 (-3.36%) | 11.50 | 11.90 | 26.67K |
| 2024-11-26 | 11.91 | 11.73 | ↓$0.18 (-1.51%) | 11.65 | 11.92 | 33.30K |
| 2024-11-25 | 11.86 | 11.95 | ↑$0.09 (0.76%) | 11.86 | 12.33 | 36.98K |
| 2024-11-22 | 11.68 | 11.75 | ↑$0.07 (0.60%) | 11.66 | 11.87 | 26.52K |
| 2024-11-21 | 11.35 | 11.57 | ↑$0.22 (1.94%) | 11.01 | 11.61 | 36.71K |
| 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 |
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