Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Joint (JYNT) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free JYNT Stock Alerts
$15.93
-0.49 (-2.98%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Joint Stock Price Performance

5 Day
Performance
-5.18%
1 Month
Performance
+30.25%
3 Month
Performance
+63.38%
6 Month
Performance
+84.80%
Year-To-Date
Performance
+65.76%
1 Year
Performance
+14.44%
Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

JYNT Stock Chart for Tuesday, May, 28, 2024

JYNT Chart by TradingView

Joint Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$16.42$15.93
-2.98%		$16.53$15.26118,406 shs$238.54 million
05/27/2024$16.42$16.42$17.00$16.3659,300 shs$245.81 million
05/24/2024$16.80$16.42
-2.26%		$17.00$16.3659,308 shs$245.81 million
05/23/2024$16.90$16.80
-0.59%		$17.01$16.6058,815 shs$251.56 million
05/22/2024$16.35$16.90
+3.36%		$17.04$16.0283,872 shs$252.99 million
05/21/2024$16.65$16.35
-1.80%		$16.81$16.1684,404 shs$244.76 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
05/20/2024$17.22$16.65
-3.31%		$17.57$16.5879,316 shs$249.25 million
05/17/2024$17.66$17.22
-2.49%		$17.82$17.09138,158 shs$257.78 million
05/16/2024$17.51$17.66
+0.86%		$17.73$17.20127,833 shs$264.37 million
05/15/2024$17.06$17.51
+2.64%		$17.59$16.8993,906 shs$262.13 million
05/14/2024$16.45$17.06
+3.71%		$17.07$16.5970,862 shs$255.39 million
05/13/2024$16.44$16.45
+0.06%		$16.87$16.2597,241 shs$246.26 million
05/10/2024$16.48$16.44
-0.24%		$16.60$16.1259,238 shs$246.17 million
05/09/2024$15.93$16.48
+3.45%		$16.68$16.0063,550 shs$246.77 million
05/08/2024$16.13$15.93
-1.24%		$16.15$15.6457,963 shs$237.99 million
05/07/2024$15.79$16.13
+2.15%		$16.39$15.9464,027 shs$240.98 million
05/06/2024$16.12$15.79
-2.05%		$16.35$15.57143,009 shs$235.90 million
05/03/2024$12.86$16.12
+25.35%		$16.24$13.23261,585 shs$240.83 million
05/02/2024$12.79$12.86
+0.55%		$13.03$12.5444,351 shs$192.13 million
05/01/2024$11.94$12.79
+7.12%		$13.00$11.9279,008 shs$191.08 million
04/30/2024$12.32$11.94
-3.08%		$12.34$11.9468,292 shs$178.38 million
04/29/2024$12.23$12.32
+0.74%		$12.54$12.2038,243 shs$184.06 million
04/26/2024$12.08$12.23
+1.24%		$12.29$12.0622,943 shs$182.72 million
04/25/2024$12.28$12.08
-1.63%		$12.16$11.9540,270 shs$180.48 million
04/24/2024$12.59$12.28
-2.46%		$12.58$12.1239,226 shs$183.41 million
04/23/2024$12.36$12.59
+1.86%		$12.66$12.2945,765 shs$186.08 million
04/22/2024$12.18$12.36
+1.48%		$12.54$12.1430,740 shs$182.68 million
04/19/2024$11.92$12.18
+2.18%		$12.20$11.8371,591 shs$180.02 million
04/18/2024$12.02$11.92
-0.83%		$12.09$11.8072,430 shs$176.18 million
04/17/2024$12.00$12.02
+0.17%		$12.26$11.8651,983 shs$177.66 million
04/16/2024$12.00$12.00$12.08$11.8534,104 shs$177.36 million
04/15/2024$12.15$12.00
-1.23%		$12.18$11.8569,572 shs$177.36 million
04/12/2024$12.67$12.15
-4.10%		$12.60$12.1150,116 shs$179.58 million
04/11/2024$12.40$12.67
+2.18%		$12.75$12.2447,338 shs$187.21 million
04/10/2024$13.09$12.40
-5.27%		$12.81$12.3264,551 shs$183.22 million
04/09/2024$12.91$13.09
+1.39%		$13.39$12.9751,805 shs$193.47 million
04/08/2024$12.74$12.91
+1.33%		$13.00$12.7354,967 shs$190.81 million
04/05/2024$12.70$12.74
+0.31%		$12.75$12.5322,720 shs$188.25 million
04/04/2024$12.76$12.70
-0.47%		$13.06$12.6150,177 shs$187.71 million
04/03/2024$12.55$12.76
+1.67%		$13.01$12.5061,039 shs$188.59 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/02/2024$12.80$12.55
-1.95%		$12.67$12.2296,410 shs$185.49 million
04/01/2024$13.06$12.80
-1.99%		$13.19$12.4193,803 shs$189.18 million
03/29/2024$13.06$13.06$13.29$12.6863,876 shs$193.03 million
03/28/2024$12.77$13.06
+2.27%		$13.29$12.6863,876 shs$193.03 million
03/27/2024$12.47$12.77
+2.41%		$12.80$12.4150,212 shs$188.74 million
03/26/2024$12.72$12.47
-1.97%		$12.91$12.4255,983 shs$184.31 million
03/25/2024$12.97$12.72
-1.93%		$13.21$12.7043,294 shs$187.95 million
03/22/2024$12.87$12.97
+0.78%		$13.21$12.7343,028 shs$191.70 million
03/21/2024$12.79$12.87
+0.63%		$13.11$12.6958,716 shs$190.22 million
03/20/2024$13.09$12.79
-2.29%		$13.31$12.5271,695 shs$188.99 million
03/19/2024$12.29$13.09
+6.51%		$13.40$12.13170,466 shs$193.47 million
03/18/2024$12.75$12.29
-3.61%		$12.71$12.0876,143 shs$181.65 million
03/15/2024$11.80$12.75
+8.05%		$12.86$11.81155,827 shs$188.45 million
03/14/2024$11.97$11.80
-1.42%		$12.16$11.76106,656 shs$174.40 million
03/13/2024$12.27$11.97
-2.44%		$12.51$11.93127,589 shs$176.92 million
03/12/2024$13.08$12.27
-6.19%		$13.07$12.24147,980 shs$180.98 million
03/11/2024$11.88$13.08
+10.10%		$13.37$11.75303,817 shs$192.98 million
03/08/2024$9.14$11.88
+29.98%		$13.69$9.62859,070 shs$175.23 million
03/07/2024$9.45$9.14
-3.28%		$9.43$9.10167,171 shs$134.82 million
03/06/2024$9.15$9.45
+3.28%		$9.57$9.2246,077 shs$139.43 million
03/05/2024$9.34$9.15
-2.03%		$9.32$9.13118,746 shs$134.96 million
03/04/2024$9.89$9.34
-5.56%		$10.03$9.24160,789 shs$137.77 million
03/01/2024$9.86$9.89
+0.30%		$10.16$9.8095,322 shs$145.88 million
02/29/2024$9.75$9.86
+1.13%		$9.93$9.7944,402 shs$145.44 million
02/28/2024$9.84$9.75
-0.91%		$9.81$9.6547,384 shs$143.81 million
02/27/2024$9.99$9.84
-1.50%		$10.29$9.8353,918 shs$145.14 million

Related Companies:
This page (NASDAQ:JYNT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes