stockNASDAQ: JYNT • 6 Months Updates
The Joint Corp. (JYNT) 6 Months
Showing Closing Date Range from Apr 16 to Oct 13, 2026.
Investor Relations:ir.thejoint.com
Price & Performance Trajectory
The Joint Corp.NASDAQ: JYNT
Latest Close
$6.98
6 Months Updates Trajectory
Showing Closing Date Range from Apr 16 to Oct 13, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesJYNT session performance
✓ Latest Close USD
$6.98
Latest session close
$-2.17vs period start
Period Return % % GAIN
-23.69%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$9.73 / $6.82
Period range envelope
$2.91channel spread
Total Volume SHARES
11.49M
Period turnover
Avg: 92.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 24, 2026 | $8.29 | -0.60% | $8.41 | $8.23 | 49.1K |
| Sep 23, 2026 | $8.34 | -0.48% | $8.38 | $8.27 | 61.5K |
| Sep 22, 2026 | $8.38 | -1.30% | $8.62 | $8.31 | 52.9K |
Page 1 of 9