MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JYNT — The Joint Corp.
NasdaqThe Joint Corp.
$7.19
-0.10(-1.30%)
- O
- 7.34
- H
- 7.35
- L
- 7.07
- V
- 141.84K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$7.19
Period Return-27.2%
Period High$13.47
Period Low$7.07
Avg Daily Volume83.7K
Total Trading Days365
JYNT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $7.34 | $7.35 | $7.07 | $7.19 | $-0.10 | -1.30% | 141,839 | $7.21 | $7.07 $7.35 |
| Oct 2, 2026 | $7.60 | $7.60 | $7.21 | $7.28 | $-0.19 | -2.54% | 88,864 | $7.33 | $7.21 $7.60 |
| Oct 1, 2026 | $7.40 | $7.53 | $7.25 | $7.47 | +$0.07 | +0.95% | 152,994 | $7.42 | $7.25 $7.53 |
| Sep 30, 2026 | $7.76 | $7.77 | $7.39 | $7.40 | $-0.35 | -4.52% | 103,489 | $7.49 | $7.39 $7.77 |
| Sep 29, 2026 | $8.06 | $8.06 | $7.73 | $7.75 | $-0.35 | -4.32% | 53,685 | $7.81 | $7.73 $8.06 |
| Sep 28, 2026 | $8.39 | $8.39 | $8.05 | $8.10 | $-0.13 | -1.58% | 56,403 | $8.12 | $8.05 $8.39 |
| Sep 25, 2026 | $8.23 | $8.24 | $8.07 | $8.23 | $-0.06 | -0.72% | 62,108 | $8.16 | $8.07 $8.24 |
| Sep 24, 2026 | $8.29 | $8.41 | $8.23 | $8.29 | $-0.05 | -0.60% | 49,063 | $8.34 | $8.23 $8.41 |
| Sep 23, 2026 | $8.33 | $8.38 | $8.27 | $8.34 | $-0.04 | -0.48% | 61,499 | $8.33 | $8.27 $8.38 |
| Sep 22, 2026 | $8.51 | $8.62 | $8.31 | $8.38 | $-0.11 | -1.30% | 53,111 | $8.37 | $8.31 $8.62 |
| Sep 21, 2026 | $8.41 | $8.56 | $8.23 | $8.49 | +$0.05 | +0.59% | 66,739 | $8.46 | $8.23 $8.56 |
| Sep 18, 2026 | $8.51 | $8.70 | $8.34 | $8.44 | +$0.01 | +0.12% | 382,348 | $8.46 | $8.34 $8.70 |
| Sep 17, 2026 | $8.57 | $8.67 | $8.42 | $8.43 | $-0.20 | -2.32% | 63,987 | $8.50 | $8.42 $8.67 |
| Sep 16, 2026 | $8.47 | $8.67 | $8.39 | $8.63 | +$0.16 | +1.89% | 107,063 | $8.52 | $8.39 $8.67 |
| Sep 15, 2026 | $8.33 | $8.58 | $8.23 | $8.47 | +$0.17 | +2.05% | 118,744 | $8.41 | $8.23 $8.58 |
| Sep 14, 2026 | $7.85 | $8.31 | $7.82 | $8.30 | +$0.45 | +5.73% | 107,923 | $8.11 | $7.82 $8.31 |
| Sep 11, 2026 | $8.11 | $8.11 | $7.81 | $7.85 | $-0.18 | -2.24% | 96,961 | $7.89 | $7.81 $8.11 |
| Sep 10, 2026 | $8.08 | $8.11 | $7.99 | $8.03 | $-0.06 | -0.74% | 69,858 | $8.04 | $7.99 $8.11 |
| Sep 9, 2026 | $8.13 | $8.16 | $8.03 | $8.09 | $-0.10 | -1.22% | 91,681 | $8.09 | $8.03 $8.16 |
| Sep 8, 2026 | $8.26 | $8.30 | $8.13 | $8.19 | $-0.13 | -1.56% | 139,479 | $8.20 | $8.13 $8.30 |
| Sep 4, 2026 | $8.24 | $8.37 | $8.19 | $8.32 | +$0.04 | +0.48% | 52,911 | $8.28 | $8.19 $8.37 |
| Sep 3, 2026 | $8.30 | $8.33 | $8.15 | $8.28 | +$0.04 | +0.49% | 70,669 | $8.27 | $8.15 $8.33 |
| Sep 2, 2026 | $8.35 | $8.42 | $8.24 | $8.24 | $-0.12 | -1.44% | 100,625 | $8.32 | $8.24 $8.42 |
| Sep 1, 2026 | $8.42 | $8.50 | $8.30 | $8.36 | $-0.08 | -0.95% | 68,485 | $8.40 | $8.30 $8.50 |
| Aug 31, 2026 | $8.38 | $8.53 | $8.32 | $8.44 | +$0.01 | +0.12% | 76,752 | $8.41 | $8.32 $8.53 |
| Aug 28, 2026 | $8.46 | $8.56 | $8.35 | $8.43 | +$0.02 | +0.24% | 42,398 | $8.45 | $8.35 $8.56 |
| Aug 27, 2026 | $8.50 | $8.58 | $8.33 | $8.41 | $-0.13 | -1.52% | 69,043 | $8.43 | $8.33 $8.58 |
| Aug 26, 2026 | $8.65 | $8.65 | $8.45 | $8.54 | +$0.09 | +1.07% | 45,006 | $8.56 | $8.45 $8.65 |
| Aug 25, 2026 | $8.51 | $8.62 | $8.44 | $8.45 | +$0.01 | +0.12% | 35,194 | $8.49 | $8.44 $8.62 |
| Aug 24, 2026 | $8.39 | $8.52 | $8.32 | $8.44 | +$0.00 | +0.00% | 65,843 | $8.46 | $8.32 $8.52 |