14-day Premium Trial Subscription Try For FreeTry Free
$16.12
+3.26 (+25.35%)
At Close: May 03, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $11.80 $16.24 Friday, 3rd May 2024 JYNT stock ended at $16.12. This is 25.35% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 22.75% from a day low at $13.23 to a day high of $16.24.
90 days $9.10 $16.24
52 weeks $7.31 $16.43

Historical The Joint Corp. prices

Date Open High Low Close Volume
May 03, 2024 $13.23 $16.24 $13.23 $16.12 260 922
May 02, 2024 $12.77 $13.03 $12.54 $12.86 42 493
May 01, 2024 $11.98 $13.00 $11.92 $12.79 78 728
Apr 30, 2024 $12.31 $12.34 $11.94 $11.94 66 125
Apr 29, 2024 $12.32 $12.54 $12.20 $12.32 36 888
Apr 26, 2024 $12.16 $12.29 $12.06 $12.23 22 290
Apr 25, 2024 $12.15 $12.16 $11.95 $12.08 37 077
Apr 24, 2024 $12.58 $12.58 $12.15 $12.28 38 477
Apr 23, 2024 $12.34 $12.66 $12.29 $12.59 45 765
Apr 22, 2024 $12.15 $12.54 $12.14 $12.36 30 275
Apr 19, 2024 $11.86 $12.20 $11.83 $12.18 66 622
Apr 18, 2024 $11.92 $12.09 $11.80 $11.92 67 909
Apr 17, 2024 $12.09 $12.22 $11.87 $12.02 51 430
Apr 16, 2024 $11.97 $12.08 $11.85 $12.00 34 001
Apr 15, 2024 $12.16 $12.18 $11.85 $12.00 68 697
Apr 12, 2024 $12.59 $12.60 $12.12 $12.15 49 870
Apr 11, 2024 $12.41 $12.75 $12.25 $12.67 44 476
Apr 10, 2024 $12.78 $12.81 $12.32 $12.40 63 532
Apr 09, 2024 $13.02 $13.39 $12.97 $13.09 51 125
Apr 08, 2024 $12.75 $13.00 $12.73 $12.91 53 509
Apr 05, 2024 $12.54 $12.75 $12.53 $12.74 22 366
Apr 04, 2024 $12.80 $13.06 $12.61 $12.70 46 597
Apr 03, 2024 $12.50 $13.01 $12.50 $12.76 58 519
Apr 02, 2024 $12.61 $12.67 $12.22 $12.55 93 928
Apr 01, 2024 $13.19 $13.19 $12.46 $12.80 77 329
Click to get the best stock tips daily for free!

About The Joint Corp.

The Joint . The Joint Corp. develops, owns, operates, supports, and manages chiropractic clinics. The company operates in two segments, Corporate Clinics and Franchise Operations. It operates through direct ownership, management arrangements, franchising, and regional developers. As of March 1, 2022, the company operated approximately 700 locations in the United States. The Joint Corp. was incorporated in 2010 and is headquartered in Scottsdale, Arizona.... JYNT Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT