Free Trial

Joint (JYNT) Stock Chart & Stock Price History

Joint logo
$10.05 +0.04 (+0.40%)
Closing price 05/22/2025 04:00 PM Eastern
Extended Trading
$10.04 -0.02 (-0.15%)
As of 08:10 AM 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 40.18%, with a year-to-date return of -5.46%. In the past month, the stock has increased 1.82%, reflecting recent market activity.

As of the latest close, Joint traded at $10.05 with a market cap of $153.80 million and volume of 47,593 shares. Five years ago, the stock traded at $14.19, representing a 29.18% decrease over that period. At the time, it had a market cap of $197.81 million and a volume of 81,000 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
-0.59%
1 Month
Performance
+1.82%
3 Month
Performance
-11.45%
Year-To-Date
Performance
-5.46%
1 Year
Performance
-40.18%
5 Year
Performance
-29.18%

JYNT Stock Chart for Friday, May, 23, 2025

Joint Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$10.01$10.05
+0.40%
$10.06$9.9447,593 shs$153.80 million
05/21/2025$10.14$10.01
-1.28%
$10.19$9.9467,864 shs$153.18 million
05/20/2025$10.06$10.14
+0.80%
$10.23$9.9954,163 shs$155.17 million
05/19/2025$10.11$10.06
-0.49%
$10.20$9.8527,417 shs$153.95 million
05/16/2025$10.11$10.11$10.25$10.0263,254 shs$154.92 million
05/15/2025$9.98$10.11
+1.30%
$10.13$9.9630,070 shs$154.92 million
05/14/2025$10.09$9.98
-1.09%
$10.25$9.9363,203 shs$152.92 million
05/13/2025$10.12$10.09
-0.30%
$10.27$9.8753,289 shs$154.61 million
05/12/2025$9.98$10.12
+1.40%
$10.46$9.9841,791 shs$155.07 million
05/09/2025$10.50$9.98
-4.91%
$10.31$9.9073,047 shs$152.92 million
05/08/2025$9.89$10.50
+6.07%
$10.60$9.7153,668 shs$160.82 million
05/07/2025$9.81$9.89
+0.86%
$9.99$9.6193,118 shs$151.61 million
05/06/2025$9.90$9.81
-0.91%
$10.40$9.6884,132 shs$150.32 million
05/05/2025$10.49$9.90
-5.62%
$10.54$9.9047,457 shs$151.70 million
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

This page (NASDAQ:JYNT) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners