stockNASDAQ: JYNT • 28 Days Updates
The Joint Corp. (JYNT)
Showing Closing Date Range from Sep 18 to Oct 16, 2026.
The Joint (JYNT) trades on Nasdaq Stocks. Shares last closed at $7.03, moving -0.14% over the past week and -16.71% across 28 days. Over longer spans, the stock is -19.29% over 3 months, -20.02% over 6 months and -15.20% over 12 months. Peers CRGO (Freightos) (-30.04%), SPRB (Spruce Biosciences) (-25.26%), WATR (Air Water Ventures) (+3.24%), XELLL (Xcel Energy . 6.25% Junior Subordinated Notes Series due 2085) (-3.53%) and CWCO (Consolidated Water) (+0.14%) moved over the same 28 days.
Investor Relations:ir.thejoint.com
Price & Performance Trajectory
The Joint Corp.NASDAQ: JYNT
Latest Close
$7.03
28 Days Updates Trajectory
Showing Closing Date Range from Sep 18 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesJYNT session performance
✓ Latest Close USD
$7.03
Latest session close
$-1.41vs period start
Period Return % % GAIN
-16.71%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.7 / $6.79
Period range envelope
$1.91channel spread
Total Volume SHARES
1.75M
Period turnover
Avg: 87.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $7.03 | +1.74% | $7.10 | $6.85 | 48.6K |
| Oct 15, 2026 | $6.91 | +0.14% | $7.02 | $6.85 | 60.7K |
| Oct 14, 2026 | $6.90 | -1.08% | $7.04 | $6.79 | 108.1K |
| Oct 13, 2026 | $6.98 | +0.50% | $7.03 | $6.82 | 78.1K |
| Oct 12, 2026 | $6.94 | -1.42% | $7.10 | $6.92 | 41.5K |
| Oct 09, 2026 | $7.04 | -1.12% | $7.14 | $6.98 | 43.5K |
| Oct 08, 2026 | $7.12 | -1.11% | $7.19 | $6.99 | 80.6K |
| Oct 07, 2026 | $7.20 | +1.27% | $7.28 | $7.01 | 66.1K |
| Oct 06, 2026 | $7.11 | -1.04% | $7.25 | $7.05 | 100.6K |
| Oct 05, 2026 | $7.19 | -1.30% | $7.34 | $7.07 | 141.8K |
| Oct 02, 2026 | $7.28 | -2.54% | $7.60 | $7.21 | 88.9K |
| Sep 30, 2026 | $7.40 | -4.52% | $7.77 | $7.39 | 103.5K |
| Sep 29, 2026 | $7.75 | -4.32% | $8.06 | $7.73 | 53.7K |
| Sep 28, 2026 | $8.10 | -1.58% | $8.39 | $8.05 | 56.4K |
| Sep 25, 2026 | $8.23 | -0.72% | $8.24 | $8.07 | 62.1K |
Page 1 of 2