Skip to main content
JYNT logo

The Joint Corp.

JYNTNASDAQHealthcareMedical Care Facilities

$7.28Today:- (-)1Y −10.09%

As of Oct 26, 2026 close

Market cap
$103.72M
P/E (TTM)
27.31
Forward P/E
14.23
Dividend yield
-
52-week range
$6.79$10.67
Volume (live)
-
Avg. volume (3M)
81.11K

The Joint (JYNT) Historical Stock Prices

Analyze The Joint (JYNT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Joint (JYNT) Interactive Price Chart

Interactive historical price chart showing The Joint stock price movements and trends across multiple time periods.

Loading chart...

JYNT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
JYNT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20267.207.317.207.287.2816.79K
Oct 23, 20267.377.377.167.217.2135.77K
Oct 22, 20267.167.407.167.377.3732.87K
Oct 21, 20267.197.197.087.177.1725.85K
Oct 20, 20267.277.407.167.197.1940.13K
Oct 19, 20266.957.346.907.277.2792.38K
Oct 16, 20266.947.096.857.037.0348.56K
Oct 15, 20266.917.046.856.916.9160.71K
Oct 14, 20266.917.046.796.906.90108.15K
Oct 13, 20266.927.036.806.976.9778.06K
Oct 12, 20267.007.106.926.946.9441.48K
Oct 9, 20267.087.146.987.047.0443.48K
Oct 8, 20267.147.196.997.127.1280.57K
Oct 7, 20267.057.287.017.207.2066.11K
Oct 6, 20267.247.257.047.117.11100.58K
Oct 5, 20267.347.347.077.187.18141.85K
Oct 2, 20267.607.607.217.287.2888.86K
Oct 1, 20267.407.537.257.477.47152.99K
Sep 30, 20267.767.777.397.407.40103.49K
Sep 29, 20268.068.067.727.757.7553.68K
Sep 28, 20268.388.388.048.108.1056.40K
Sep 25, 20268.238.248.078.238.2362.11K
Sep 24, 20268.298.418.228.298.2949.06K
Sep 23, 20268.338.388.278.348.3461.50K
Sep 22, 20268.518.628.308.388.3853.11K
Sep 21, 20268.418.558.238.498.4966.74K
Sep 18, 20268.518.708.348.448.44382.35K
Sep 17, 20268.578.678.418.438.4363.99K
Sep 16, 20268.478.678.398.638.63107.06K
Sep 15, 20268.338.578.238.478.47118.75K
Sep 14, 20267.858.317.828.308.30107.92K
Sep 11, 20268.118.117.817.857.8596.96K
Sep 10, 20268.088.117.998.038.0369.86K
Sep 9, 20268.138.158.038.098.0991.68K
Sep 8, 20268.268.308.138.198.19139.48K
Sep 4, 20268.248.378.198.328.3252.91K
Sep 3, 20268.308.328.158.288.2870.67K
Sep 2, 20268.358.428.248.248.24100.63K
Sep 1, 20268.418.508.298.368.3668.48K
Aug 31, 20268.388.538.328.448.4476.75K
Aug 28, 20268.468.568.358.438.4342.40K
Aug 27, 20268.508.588.338.418.4169.04K
Aug 26, 20268.658.658.458.548.5445.01K
Aug 25, 20268.518.628.448.458.4535.19K
Aug 24, 20268.398.528.328.448.4465.84K
Aug 21, 20268.288.488.288.448.4446.59K
Aug 20, 20268.258.408.238.258.2574.12K
Aug 19, 20268.538.538.118.238.2383.77K
Aug 18, 20268.448.818.448.548.5427.91K
Aug 17, 20268.368.508.258.408.40101.45K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.