The Joint Corp.JYNTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.80 | $10.13 | $9.76 | $10.13 | 6,555 |
| 1/30/2026 | $9.49 | $9.81 | $9.37 | $9.78 | 83,200 |
| 1/29/2026 | $9.55 | $9.69 | $9.41 | $9.56 | 33,600 |
| 1/28/2026 | $9.75 | $9.77 | $9.47 | $9.58 | 42,623 |
| 1/27/2026 | $10.14 | $10.28 | $9.70 | $9.73 | 52,707 |
| 1/26/2026 | $10.01 | $10.21 | $9.92 | $10.21 | 27,910 |
| 1/23/2026 | $9.89 | $10.06 | $9.85 | $10.05 | 46,733 |
| 1/22/2026 | $10.14 | $10.22 | $9.90 | $9.97 | 40,700 |
| 1/21/2026 | $9.87 | $10.08 | $9.72 | $10.08 | 40,812 |
| 1/20/2026 | $9.83 | $9.97 | $9.60 | $9.66 | 76,319 |
| 1/16/2026 | $10.52 | $10.67 | $9.83 | $9.93 | 118,100 |
| 1/15/2026 | $10.26 | $10.58 | $10.20 | $10.53 | 45,116 |
| 1/14/2026 | $9.80 | $10.27 | $9.53 | $10.24 | 54,800 |
| 1/13/2026 | $9.82 | $9.83 | $9.61 | $9.79 | 36,431 |
| 1/12/2026 | $9.27 | $9.76 | $9.16 | $9.73 | 46,809 |
| 1/9/2026 | $9.05 | $9.34 | $8.96 | $9.24 | 72,700 |
| 1/8/2026 | $8.76 | $9.00 | $8.76 | $8.98 | 63,100 |
| 1/7/2026 | $8.88 | $8.96 | $8.72 | $8.83 | 46,024 |
| 1/6/2026 | $8.81 | $8.99 | $8.56 | $8.96 | 105,500 |
| 1/5/2026 | $8.82 | $9.07 | $8.82 | $8.90 | 41,620 |
| 1/2/2026 | $8.79 | $8.87 | $8.69 | $8.85 | 66,800 |
| 12/31/2025 | $8.77 | $8.80 | $8.64 | $8.72 | 107,200 |
| 12/30/2025 | $8.74 | $8.90 | $8.72 | $8.78 | 72,100 |
| 12/29/2025 | $8.76 | $8.76 | $8.65 | $8.74 | 65,035 |
| 12/26/2025 | $8.87 | $8.94 | $8.67 | $8.76 | 70,933 |
| 12/24/2025 | $8.66 | $8.99 | $8.66 | $8.94 | 32,200 |
| 12/23/2025 | $8.94 | $8.94 | $8.64 | $8.85 | 108,600 |
| 12/22/2025 | $9.01 | $9.08 | $8.94 | $9.00 | 41,013 |
| 12/19/2025 | $8.83 | $9.08 | $8.76 | $9.00 | 115,100 |
| 12/18/2025 | $8.98 | $8.98 | $8.64 | $8.84 | 95,704 |
| 12/17/2025 | $8.91 | $9.00 | $8.83 | $8.92 | 72,616 |
| 12/16/2025 | $8.79 | $8.95 | $8.74 | $8.93 | 54,000 |
| 12/15/2025 | $8.74 | $8.81 | $8.59 | $8.78 | 76,750 |
| 12/12/2025 | $9.00 | $9.00 | $8.35 | $8.71 | 163,624 |
| 12/11/2025 | $8.97 | $9.05 | $8.84 | $8.98 | 50,700 |
| 12/10/2025 | $8.72 | $9.04 | $8.64 | $9.02 | 83,533 |
| 12/9/2025 | $8.73 | $8.79 | $8.63 | $8.72 | 69,900 |
| 12/8/2025 | $8.50 | $8.67 | $8.41 | $8.64 | 149,700 |
| 12/5/2025 | $8.48 | $8.61 | $8.26 | $8.47 | 135,623 |
| 12/4/2025 | $8.39 | $8.50 | $8.26 | $8.45 | 102,900 |
| 12/3/2025 | $8.25 | $8.44 | $8.20 | $8.38 | 122,939 |
| 12/2/2025 | $8.38 | $8.40 | $8.06 | $8.27 | 228,300 |
| 12/1/2025 | $8.43 | $8.53 | $8.28 | $8.35 | 80,042 |
| 11/28/2025 | $8.42 | $8.52 | $8.39 | $8.42 | 71,500 |
| 11/26/2025 | $8.59 | $8.64 | $8.41 | $8.44 | 77,945 |
| 11/25/2025 | $8.37 | $8.63 | $8.34 | $8.49 | 111,328 |
| 11/24/2025 | $8.47 | $8.47 | $8.18 | $8.36 | 137,500 |
| 11/21/2025 | $8.20 | $8.52 | $8.20 | $8.46 | 285,500 |
| 11/20/2025 | $8.45 | $8.53 | $8.16 | $8.20 | 462,800 |
| 11/19/2025 | $8.41 | $8.49 | $8.30 | $8.30 | 92,600 |
| 11/18/2025 | $8.25 | $8.46 | $8.24 | $8.43 | 78,451 |
| 11/17/2025 | $8.18 | $8.42 | $8.15 | $8.21 | 92,730 |
| 11/14/2025 | $8.25 | $8.29 | $8.12 | $8.22 | 87,304 |
| 11/13/2025 | $8.27 | $8.39 | $8.08 | $8.26 | 158,407 |
| 11/12/2025 | $8.13 | $8.57 | $8.06 | $8.35 | 513,734 |
| 11/11/2025 | $7.72 | $8.16 | $7.67 | $8.15 | 90,314 |
| 11/10/2025 | $7.75 | $7.97 | $7.60 | $7.81 | 154,114 |
| 11/7/2025 | $7.50 | $8.15 | $7.50 | $7.67 | 90,500 |
| 11/6/2025 | $8.27 | $8.44 | $7.96 | $7.98 | 61,200 |
| 11/5/2025 | $8.06 | $8.62 | $8.06 | $8.29 | 119,849 |
| 11/4/2025 | $7.77 | $7.90 | $7.69 | $7.89 | 55,300 |