JYNT(JYNT)
JYNT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.80 | $9.15 | $8.65 | $8.75 | 69,440 |
| 5/19/2026 | $8.72 | $8.93 | $8.60 | $8.72 | 48,737 |
| 5/18/2026 | $8.23 | $8.78 | $8.17 | $8.73 | 95,053 |
| 5/15/2026 | $8.27 | $8.48 | $8.17 | $8.23 | 126,715 |
| 5/14/2026 | $8.32 | $8.32 | $8.09 | $8.21 | 65,825 |
| 5/13/2026 | $8.57 | $8.80 | $8.25 | $8.30 | 97,942 |
| 5/12/2026 | $8.66 | $8.85 | $8.57 | $8.68 | 238,867 |
| 5/11/2026 | $8.75 | $8.89 | $8.65 | $8.72 | 62,900 |
| 5/8/2026 | $9.08 | $9.19 | $8.69 | $8.69 | 86,900 |
| 5/7/2026 | $8.77 | $8.90 | $8.67 | $8.67 | 34,249 |
| 5/6/2026 | $8.65 | $9.02 | $8.57 | $8.80 | 72,500 |
| 5/5/2026 | $8.78 | $8.95 | $8.57 | $8.64 | 64,111 |
| 5/4/2026 | $8.89 | $9.03 | $8.57 | $8.79 | 27,000 |
| 5/1/2026 | $8.89 | $9.11 | $8.84 | $8.90 | 48,135 |
| 4/30/2026 | $8.80 | $8.99 | $8.69 | $8.87 | 37,330 |
| 4/29/2026 | $9.05 | $9.24 | $8.84 | $8.86 | 44,400 |
| 4/28/2026 | $9.09 | $9.21 | $8.95 | $9.06 | 31,032 |
| 4/27/2026 | $9.01 | $9.35 | $9.01 | $9.08 | 48,006 |
| 4/24/2026 | $8.88 | $9.04 | $8.80 | $9.02 | 36,400 |
| 4/23/2026 | $8.58 | $8.97 | $8.57 | $8.80 | 23,844 |
| 4/22/2026 | $8.58 | $8.87 | $8.58 | $8.64 | 26,212 |
| 4/21/2026 | $8.79 | $8.87 | $8.58 | $8.58 | 20,900 |
| 4/20/2026 | $9.08 | $9.23 | $8.70 | $8.79 | 56,500 |
| 4/17/2026 | $9.21 | $9.39 | $9.18 | $9.22 | 30,100 |
| 4/16/2026 | $9.02 | $9.21 | $8.92 | $9.14 | 48,047 |
| 4/15/2026 | $8.93 | $9.43 | $8.93 | $9.08 | 42,817 |
| 4/14/2026 | $8.84 | $9.03 | $8.81 | $8.98 | 17,229 |
| 4/13/2026 | $8.68 | $8.95 | $8.68 | $8.87 | 31,021 |
| 4/10/2026 | $8.78 | $8.94 | $8.55 | $8.73 | 27,929 |
| 4/9/2026 | $8.91 | $8.91 | $8.65 | $8.82 | 27,217 |
| 4/8/2026 | $9.00 | $9.20 | $8.88 | $8.93 | 39,434 |
| 4/7/2026 | $8.87 | $8.97 | $8.64 | $8.91 | 29,519 |
| 4/6/2026 | $8.56 | $8.89 | $8.52 | $8.85 | 21,431 |
| 4/2/2026 | $8.57 | $8.78 | $8.50 | $8.60 | 32,100 |
| 4/1/2026 | $8.92 | $8.92 | $8.52 | $8.58 | 33,600 |
| 3/31/2026 | $8.61 | $8.93 | $8.53 | $8.85 | 58,416 |
| 3/30/2026 | $8.44 | $8.65 | $8.30 | $8.55 | 96,800 |
| 3/27/2026 | $8.48 | $8.49 | $8.28 | $8.35 | 35,500 |
| 3/26/2026 | $8.35 | $8.56 | $8.35 | $8.48 | 32,137 |
| 3/25/2026 | $8.49 | $8.56 | $8.41 | $8.41 | 32,120 |
| 3/24/2026 | $8.40 | $8.50 | $8.38 | $8.38 | 48,910 |
| 3/23/2026 | $8.35 | $8.61 | $8.34 | $8.49 | 68,400 |
| 3/20/2026 | $8.16 | $8.26 | $7.84 | $8.21 | 552,101 |
| 3/19/2026 | $8.31 | $8.35 | $8.14 | $8.17 | 82,829 |
| 3/18/2026 | $8.31 | $8.51 | $8.29 | $8.37 | 81,005 |
| 3/17/2026 | $8.45 | $8.89 | $8.41 | $8.47 | 69,023 |
| 3/16/2026 | $8.46 | $8.53 | $8.28 | $8.50 | 62,746 |
| 3/13/2026 | $8.85 | $9.48 | $8.32 | $8.40 | 138,400 |
| 3/12/2026 | $8.41 | $8.48 | $8.21 | $8.21 | 66,500 |
| 3/11/2026 | $8.45 | $8.53 | $8.43 | $8.51 | 34,400 |
| 3/10/2026 | $8.38 | $8.85 | $8.38 | $8.56 | 58,900 |
| 3/9/2026 | $8.70 | $8.70 | $8.43 | $8.48 | 185,902 |
| 3/6/2026 | $8.58 | $8.81 | $8.45 | $8.70 | 109,517 |
| 3/5/2026 | $8.81 | $8.86 | $8.60 | $8.75 | 77,046 |
| 3/4/2026 | $8.68 | $8.93 | $8.57 | $8.90 | 59,000 |
| 3/3/2026 | $8.37 | $8.70 | $8.09 | $8.63 | 62,436 |
| 3/2/2026 | $8.65 | $8.98 | $8.46 | $8.56 | 56,700 |
| 2/27/2026 | $9.17 | $9.30 | $8.72 | $8.80 | 50,425 |
| 2/26/2026 | $9.24 | $9.37 | $9.06 | $9.18 | 32,344 |
| 2/25/2026 | $9.10 | $9.34 | $9.09 | $9.28 | 47,100 |
| 2/24/2026 | $9.19 | $9.28 | $9.03 | $9.11 | 44,828 |
| 2/23/2026 | $9.25 | $9.26 | $9.01 | $9.13 | 41,800 |
| 2/20/2026 | $9.26 | $9.44 | $9.13 | $9.36 | 38,800 |
| 2/19/2026 | $8.99 | $9.36 | $8.89 | $9.29 | 41,305 |