Free Trial

Joint (JYNT) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (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%
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

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

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
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
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
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
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Bitcoin’s Biggest Year Yet
Paradigm Press
The #1 Crypto for AI
Weiss Ratings
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace