NASDAQ · JYNT

The Joint Corp.

Healthcare · Medical - Care Facilities

$7.20

Up+$0.31 (+4.31%)

Updated Nov 5, 2026, 12:22 AM

SID Score

3.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · JYNT

JYNT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

JYNT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$7.32	$7.375	$7.09	$7.20	42.71K
Nov 2, 2026	$7.13	$7.34	$7.0376	$7.32	49.34K
Oct 30, 2026	$7.32	$7.40	$6.83	$7.03	74.81K
Oct 29, 2026	$7.18	$7.39	$7.18	$7.36	46.13K
Oct 28, 2026	$7.19	$7.275	$7.11	$7.26	36.19K
Oct 27, 2026	$7.16	$7.24	$7.11	$7.215	39.16K
Oct 26, 2026	$7.20	$7.31	$7.20	$7.28	16.79K
Oct 23, 2026	$7.37	$7.37	$7.16	$7.205	35.77K
Oct 22, 2026	$7.16	$7.40	$7.16	$7.37	32.87K
Oct 21, 2026	$7.19	$7.19	$7.075	$7.17	25.85K
Oct 20, 2026	$7.27	$7.40	$7.155	$7.19	40.13K
Oct 19, 2026	$6.95	$7.34	$6.90	$7.27	92.38K
Oct 16, 2026	$6.94	$7.095	$6.85	$7.03	48.57K
Oct 15, 2026	$6.91	$7.035	$6.85	$6.91	60.71K
Oct 14, 2026	$6.91	$7.04	$6.79	$6.90	108.15K
Oct 13, 2026	$6.92	$7.03	$6.80	$6.975	78.6K
Oct 12, 2026	$7.00	$7.10	$6.92	$6.94	41.48K
Oct 9, 2026	$7.08	$7.14	$6.98	$7.04	43.48K
Oct 8, 2026	$7.14	$7.19	$6.985	$7.12	80.57K
Oct 7, 2026	$7.05	$7.28	$7.01	$7.20	66.12K