Advertisement
U.S. markets closed

The Joint Corp. (JYNT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
13.06+0.29 (+2.27%)
At close: 04:00PM EDT
13.06 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.7513.2912.6813.0613.0663,900
Mar 27, 202412.6212.8012.4112.7712.7750,200
Mar 26, 202412.7112.9012.4212.4712.4756,000
Mar 25, 202412.9513.2112.7012.7212.7243,300
Mar 22, 202412.9213.2112.7312.9712.9743,000
Mar 21, 202412.7413.1112.6912.8712.8759,500
Mar 20, 202412.9613.3112.5212.7912.7971,700
Mar 19, 202412.1313.4012.1013.0913.09170,500
Mar 18, 202412.7012.7112.0812.2912.2976,100
Mar 15, 202411.8112.8611.8112.7512.75155,800
Mar 14, 202411.8612.1611.7611.8011.80108,000
Mar 13, 202412.1512.5111.9311.9711.97127,600
Mar 12, 202413.0513.0712.2412.2712.27148,000
Mar 11, 202411.7513.3711.7513.0813.08303,800
Mar 08, 20249.6213.699.6211.8811.88861,400
Mar 07, 20249.259.439.109.149.14168,600
Mar 06, 20249.249.579.229.459.4546,100
Mar 05, 20249.299.329.139.159.15118,700
Mar 04, 20249.9010.039.229.349.34160,800
Mar 01, 20249.8810.169.809.899.8995,300
Feb 29, 20249.939.939.799.869.8644,400
Feb 28, 20249.789.819.659.759.7547,400
Feb 27, 202410.0810.299.839.849.8453,900
Feb 26, 20249.7810.049.789.999.9933,900
Feb 23, 202410.0510.139.689.839.83113,200
Feb 22, 202410.1410.1810.0010.0610.0664,400
Feb 21, 202410.2510.4710.0010.0610.0660,700
Feb 20, 202410.3110.4210.2510.2910.2974,000
Feb 16, 202410.2310.5310.1610.4110.4173,900
Feb 15, 202410.0810.459.9410.4110.4191,100
Feb 14, 202410.1410.179.9010.0010.0072,300
Feb 13, 202410.6610.739.9210.0010.00115,900
Feb 12, 202410.6311.1910.5510.9510.9597,000
Feb 09, 20249.8010.679.7810.6210.6272,500
Feb 08, 20249.539.859.539.809.8036,600
Feb 07, 20249.639.739.409.569.5676,900
Feb 06, 20249.489.679.319.629.62133,800
Feb 05, 20249.869.869.519.519.5186,800
Feb 02, 20249.9710.079.879.909.9069,000
Feb 01, 20249.7710.199.7610.0910.0990,300
Jan 31, 20249.8210.049.679.769.7672,000
Jan 30, 20249.709.869.529.779.7749,800
Jan 29, 20249.449.779.369.739.7373,900
Jan 26, 20249.449.649.339.469.4652,000
Jan 25, 20249.529.529.239.399.3949,700
Jan 24, 20249.639.739.349.399.3986,000
Jan 23, 20249.459.709.349.639.6369,300
Jan 22, 20249.129.439.049.399.3984,500
Jan 19, 20249.089.118.969.049.0473,000
Jan 18, 20249.169.218.979.059.0558,500
Jan 17, 20249.009.158.989.129.12119,100
Jan 16, 20249.009.098.949.009.0094,300
Jan 12, 20249.269.368.979.059.0576,900
Jan 11, 20249.119.649.079.249.24153,100
Jan 10, 20248.999.038.909.019.0156,100
Jan 09, 20249.129.198.969.019.0145,100
Jan 08, 20248.979.308.969.279.2748,700
Jan 05, 20249.009.088.888.978.97124,100
Jan 04, 20249.009.158.959.009.0065,400
Jan 03, 20249.409.408.959.039.03127,300
Jan 02, 20249.499.819.179.459.45117,200
Dec 29, 20239.679.809.599.619.6171,600
Dec 28, 20239.659.839.479.719.71109,600
Dec 27, 20239.499.709.499.709.7062,600
Dec 26, 20239.249.519.249.499.4988,600
Dec 22, 20239.219.389.149.279.2750,300
Dec 21, 20239.159.218.999.169.1664,400
Dec 20, 20239.219.568.919.079.0780,900
Dec 19, 20239.269.348.989.209.20126,100
Dec 18, 20239.289.349.049.139.1390,000
Dec 15, 20239.809.809.269.299.29194,100
Dec 14, 20239.9110.229.639.709.70124,900
Dec 13, 20239.659.879.329.869.86135,300
Dec 12, 20239.529.909.449.669.66152,200
Dec 11, 20239.499.699.349.579.57125,700
Dec 08, 20239.189.458.689.459.4582,900
Dec 07, 20239.219.389.139.169.1694,400
Dec 06, 20239.099.479.099.239.2359,900
Dec 05, 20239.269.368.999.079.0765,900
Dec 04, 20239.169.309.039.269.26105,300
Dec 01, 20238.819.288.769.269.26137,000
Nov 30, 20239.099.158.698.798.79206,700
Nov 29, 20238.639.408.639.149.14198,900
Nov 28, 20238.808.808.608.628.6284,800
Nov 27, 20239.099.288.808.808.8084,400
Nov 24, 20239.249.449.209.249.2429,500
Nov 22, 20238.929.518.899.259.25168,700
Nov 21, 20238.698.898.668.798.7990,200
Nov 20, 20238.518.868.388.838.8371,900
Nov 17, 20238.378.528.308.488.4862,900
Nov 16, 20238.558.648.298.318.3168,500
Nov 15, 20238.598.928.468.608.60131,400
Nov 14, 20238.518.798.318.598.59211,900
Nov 13, 20238.308.638.268.308.30144,400
Nov 10, 20237.909.327.688.328.32539,300
Nov 09, 20238.238.237.317.377.37326,600
Nov 08, 20238.058.307.898.218.21212,100
Nov 07, 20237.798.327.758.028.02198,700
Nov 06, 20237.898.027.687.767.76138,500
Nov 03, 20237.728.127.587.907.90212,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...