Free Trial

Joint (JYNT) Stock Chart & Stock Price History

Joint logo
$10.49 +0.15 (+1.45%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$10.50 +0.00 (+0.05%)
As of 05/2/2025 04:08 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

5 Day
Performance
+3.35%
1 Month
Performance
-6.51%
3 Month
Performance
-7.90%
6 Month
Performance
-5.32%
Year-To-Date
Performance
-1.32%
1 Year
Performance
-34.93%
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.

JYNT Stock Chart for Saturday, May, 3, 2025

Joint Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$10.34$10.49
+1.45%
$10.57$10.2564,255 shs$160.74 million
05/01/2025$10.01$10.34
+3.30%
$10.45$9.8858,367 shs$158.44 million
04/30/2025$9.88$10.01
+1.32%
$10.15$9.6679,595 shs$153.38 million
04/29/2025$10.15$9.88
-2.66%
$10.24$9.8849,328 shs$151.39 million
04/28/2025$10.49$10.15
-3.24%
$10.50$10.0343,630 shs$155.53 million
04/25/2025$10.40$10.49
+0.87%
$10.56$10.1364,231 shs$160.74 million
04/24/2025$9.87$10.40
+5.37%
$10.91$9.9574,800 shs$159.36 million
04/23/2025$9.80$9.87
+0.71%
$10.27$9.7667,483 shs$151.24 million
04/22/2025$9.70$9.80
+1.03%
$9.84$9.6540,864 shs$150.17 million
04/21/2025$10.01$9.70
-3.10%
$9.83$9.6041,179 shs$148.63 million
04/18/2025$10.01$10.01$10.82$9.6082,742 shs$153.38 million
04/17/2025$10.02$10.01
-0.10%
$10.82$9.6082,742 shs$153.38 million
04/16/2025$10.33$10.02
-3.00%
$10.68$10.0166,162 shs$153.54 million
04/15/2025$10.26$10.33
+0.68%
$10.45$10.0072,364 shs$158.29 million
04/14/2025$10.40$10.26
-1.35%
$10.70$10.0365,966 shs$157.21 million
04/11/2025$9.94$10.40
+4.63%
$10.50$9.8347,830 shs$157.82 million
04/10/2025$10.70$9.94
-7.10%
$10.67$9.6741,956 shs$150.84 million
04/09/2025$10.52$10.70
+1.71%
$11.00$9.8499,266 shs$162.37 million
04/09/2025$10.52$10.70
+1.71%
$11.00$9.8499,266 shs$162.37 million
04/08/2025$10.48$10.52
+0.38%
$11.26$10.02150,500 shs$159.64 million
04/08/2025$10.48$10.52
+0.38%
$11.26$10.02150,500 shs$159.64 million
04/07/2025$10.70$10.48
-2.06%
$11.28$9.90103,125 shs$159.03 million
04/04/2025$11.22$10.70
-4.63%
$11.75$10.52110,565 shs$162.37 million
04/03/2025$12.37$11.22
-9.30%
$11.89$11.0283,984 shs$170.26 million
04/02/2025$12.17$12.37
+1.64%
$12.57$12.0296,547 shs$187.72 million

This page (NASDAQ:JYNT) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners