NASDAQ · JYNT

The Joint Corp.

Healthcare · Medical - Care Facilities

$8.68

Down-$0.26 (-3.00%)

Updated Aug 13, 2026, 9:59 PM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

JYNT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

JYNT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 12, 2026	$8.65	$8.72	$8.41	$8.68	55.26K
Aug 11, 2026	$8.63	$8.86	$8.39	$8.59	118.44K
Aug 10, 2026	$8.41	$8.87	$8.34	$8.63	131.79K
Aug 7, 2026	$8.12	$8.545	$7.96	$8.33	104.77K
Aug 6, 2026	$8.37	$8.37	$8.17	$8.22	93.43K
Aug 5, 2026	$8.30	$8.41	$8.17	$8.33	67.29K
Aug 4, 2026	$8.21	$8.37	$8.21	$8.28	88.27K
Aug 3, 2026	$8.29	$8.38	$8.19	$8.21	64.06K
Jul 31, 2026	$8.37	$8.471	$8.25	$8.29	24.32K
Jul 30, 2026	$8.34	$8.45	$8.33	$8.37	25.05K
Jul 29, 2026	$8.54	$8.79	$8.34	$8.34	26.69K
Jul 28, 2026	$8.54	$8.73	$8.30	$8.63	54.92K
Jul 27, 2026	$8.36	$8.69	$8.3501	$8.57	61.03K
Jul 24, 2026	$8.505	$8.505	$8.29	$8.35	19.97K
Jul 23, 2026	$8.61	$8.61	$8.31	$8.36	53.77K
Jul 22, 2026	$8.75	$8.79	$8.60	$8.63	44K
Jul 21, 2026	$8.64	$8.90	$8.36	$8.81	120.14K
Jul 20, 2026	$8.89	$8.89	$8.51	$8.71	111.59K
Jul 17, 2026	$8.95	$9.03	$8.80	$8.91	79.37K
Jul 16, 2026	$8.89	$9.21	$8.89	$9.02	37.46K
Jul 15, 2026	$8.97	$9.1053	$8.89	$8.93	22.49K