Free Trial

Joint (JYNT) Stock Chart & Stock Price History

Joint logo
$10.74 +0.04 (+0.37%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$10.62 -0.13 (-1.16%)
As of 08/8/2025 04:10 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

The Joint (JYNT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 4.96%, with a year-to-date return of 1.03%. In the past month, the stock has decreased 10.13%, reflecting recent market activity.

As of the latest close, Joint traded at $10.74 with a market cap of $164.32 million and volume of 54,106 shares. Five years ago, the stock traded at $16.24, representing a 33.87% decrease over that period. At the time, it had a market cap of $218.58 million and a volume of 265,309 shares.

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.

5 Day
Performance
-3.94%
1 Month
Performance
-10.13%
3 Month
Performance
+7.62%
Year-To-Date
Performance
+1.03%
1 Year
Performance
-4.96%
5 Year
Performance
-33.87%

JYNT Stock Chart for Saturday, August, 9, 2025

Joint Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$10.70$10.74
+0.37%
$11.04$10.5954,106 shs$164.32 million
08/07/2025$11.13$10.70
-3.86%
$11.19$10.7052,365 shs$163.71 million
08/06/2025$11.19$11.13
-0.54%
$11.22$11.0020,665 shs$170.32 million
08/05/2025$11.18$11.19
+0.09%
$11.19$11.0030,160 shs$171.21 million
08/04/2025$10.93$11.18
+2.29%
$11.18$10.7239,618 shs$171.05 million
08/01/2025$11.04$10.93
-1.00%
$11.00$10.8096,419 shs$167.23 million
07/31/2025$11.50$11.04
-4.00%
$11.44$10.9645,471 shs$168.95 million
07/30/2025$11.70$11.50
-1.71%
$11.75$11.2056,942 shs$175.95 million
07/29/2025$11.38$11.70
+2.81%
$11.72$11.19101,139 shs$179.01 million
07/28/2025$11.36$11.38
+0.18%
$11.48$11.2930,011 shs$174.15 million
07/25/2025$11.33$11.36
+0.26%
$11.65$11.3212,494 shs$173.84 million
07/24/2025$11.46$11.33
-1.13%
$11.59$11.3053,027 shs$173.35 million
07/23/2025$11.58$11.46
-1.04%
$11.70$11.3531,361 shs$175.34 million
07/22/2025$11.33$11.58
+2.21%
$11.75$11.4036,941 shs$177.21 million
07/21/2025$11.45$11.33
-1.05%
$11.78$11.2921,114 shs$173.35 million
07/18/2025$11.33$11.45
+1.06%
$11.61$11.1776,364 shs$175.19 million
07/17/2025$11.47$11.33
-1.22%
$11.60$11.2829,043 shs$173.35 million
07/16/2025$11.32$11.47
+1.33%
$11.61$11.2834,491 shs$175.49 million
07/15/2025$11.45$11.32
-1.14%
$11.45$11.3151,008 shs$173.20 million
07/14/2025$11.60$11.45
-1.29%
$11.62$11.3831,180 shs$175.19 million
07/11/2025$11.84$11.60
-2.03%
$11.79$11.3226,180 shs$177.48 million
07/10/2025$11.95$11.84
-0.92%
$12.08$11.8030,542 shs$181.15 million
07/09/2025$11.99$11.95
-0.33%
$12.12$11.7141,259 shs$182.87 million
07/08/2025$11.75$11.99
+2.04%
$12.27$11.7548,042 shs$183.45 million

This page (NASDAQ:JYNT) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners