Free Trial

Joint (JYNT) Stock Chart & Stock Price History

Joint logo
$10.01 -0.01 (-0.10%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$9.99 -0.02 (-0.15%)
As of 04/17/2025 04:08 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Joint Stock Price Performance

5 Day
Performance
-2.44%
1 Month
Performance
-19.47%
3 Month
Performance
-10.55%
6 Month
Performance
-14.44%
Year-To-Date
Performance
-5.83%
1 Year
Performance
-17.82%
Receive JYNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Joint and its competitors with MarketBeat's FREE daily newsletter.

JYNT Stock Chart for Saturday, April, 19, 2025

Joint Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$10.01$10.01$10.82$9.6082,742 shs$153.38 million
04/17/2025$10.02$10.01
-0.10%
$10.82$9.6082,742 shs$153.38 million
04/16/2025$10.33$10.02
-3.00%
$10.68$10.0166,162 shs$153.54 million
04/15/2025$10.26$10.33
+0.68%
$10.45$10.0072,364 shs$158.29 million
04/14/2025$10.40$10.26
-1.35%
$10.70$10.0365,966 shs$157.21 million
04/11/2025$9.94$10.40
+4.63%
$10.50$9.8347,830 shs$157.82 million
04/10/2025$10.70$9.94
-7.10%
$10.67$9.6741,956 shs$150.84 million
04/09/2025$10.52$10.70
+1.71%
$11.00$9.8499,266 shs$162.37 million
04/09/2025$10.52$10.70
+1.71%
$11.00$9.8499,266 shs$162.37 million
04/08/2025$10.48$10.52
+0.38%
$11.26$10.02150,500 shs$159.64 million
04/08/2025$10.48$10.52
+0.38%
$11.26$10.02150,500 shs$159.64 million
04/07/2025$10.70$10.48
-2.06%
$11.28$9.90103,125 shs$159.03 million
04/04/2025$11.22$10.70
-4.63%
$11.75$10.52110,565 shs$162.37 million
04/03/2025$12.37$11.22
-9.30%
$11.89$11.0283,984 shs$170.26 million
04/02/2025$12.17$12.37
+1.64%
$12.57$12.0296,547 shs$187.72 million
04/01/2025$12.49$12.17
-2.56%
$12.60$11.8892,426 shs$184.68 million
03/31/2025$12.65$12.49
-1.26%
$12.83$12.4190,119 shs$189.54 million
03/28/2025$12.75$12.65
-0.78%
$12.81$12.49149,604 shs$191.96 million
03/27/2025$12.73$12.75
+0.16%
$12.86$12.5732,249 shs$193.48 million
03/26/2025$12.75$12.73
-0.16%
$12.86$12.5686,988 shs$193.18 million
03/25/2025$12.78$12.75
-0.23%
$12.89$12.7056,075 shs$193.48 million
03/24/2025$12.73$12.78
+0.39%
$13.37$12.54109,668 shs$193.94 million
03/21/2025$12.76$12.73
-0.24%
$12.86$12.19159,414 shs$190.75 million
03/20/2025$12.43$12.76
+2.65%
$12.80$12.2899,072 shs$191.20 million
03/19/2025$11.30$12.43
+10.00%
$12.63$11.33146,921 shs$186.25 million
03/18/2025$11.02$11.30
+2.54%
$11.35$10.9263,569 shs$169.32 million

This page (NASDAQ:JYNT) was last updated on 4/19/2025 by MarketBeat.com Staff
From Our Partners