5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
-10.15%
3 MONTH PERFORMANCE
-4.45%
6 MONTH PERFORMANCE
-12.25%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
-12.03%
The Joint Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.66 | $10.52 (-1.31%) | $10.66 | $10.30 | 47,120 | $157.37 M |
| 03/11/2025 | $10.81 | $10.49 (-2.96%) | $11.31 | $10.20 | 58,619 | $156.92 M |
| 03/10/2025 | $10.88 | $10.79 (-0.83%) | $11.00 | $10.68 | 94,031 | $161.41 M |
| 03/07/2025 | $11.00 | $10.98 (-0.18%) | $11.00 | $10.70 | 60,200 | $164.25 M |
| 03/06/2025 | $11.10 | $10.97 (-1.17%) | $11.10 | $10.77 | 29,313 | $164.10 M |
| 03/05/2025 | $10.99 | $11.19 (1.82%) | $11.21 | $10.80 | 33,000 | $167.39 M |
| 03/04/2025 | $11.05 | $10.92 (-1.18%) | $11.12 | $10.75 | 53,800 | $163.35 M |
| 03/03/2025 | $11.36 | $11.12 (-2.11%) | $11.38 | $11.05 | 33,849 | $166.35 M |
| 02/28/2025 | $11.40 | $11.35 (-0.44%) | $11.50 | $11.25 | 33,100 | $169.79 M |
| 02/27/2025 | $11.56 | $11.39 (-1.47%) | $11.56 | $11.25 | 17,200 | $170.38 M |
| 02/26/2025 | $11.43 | $11.50 (0.61%) | $11.65 | $11.42 | 13,800 | $172.03 M |
| 02/25/2025 | $11.38 | $11.45 (0.62%) | $11.58 | $11.34 | 38,945 | $171.28 M |
| 02/24/2025 | $11.45 | $11.34 (-0.96%) | $11.60 | $11.27 | 22,340 | $169.64 M |
| 02/21/2025 | $11.45 | $11.35 (-0.87%) | $11.53 | $11.35 | 49,309 | $169.79 M |
| 02/20/2025 | $11.38 | $11.36 (-0.18%) | $11.43 | $11.29 | 34,000 | $169.94 M |
| 02/19/2025 | $11.50 | $11.45 (-0.43%) | $11.71 | $11.34 | 20,543 | $171.28 M |
| 02/18/2025 | $11.59 | $11.53 (-0.52%) | $11.75 | $11.52 | 22,733 | $172.48 M |
| 02/14/2025 | $11.85 | $11.53 (-2.7%) | $11.98 | $11.53 | 18,418 | $172.48 M |
| 02/13/2025 | $11.62 | $11.72 (0.86%) | $11.93 | $11.50 | 33,311 | $175.32 M |
| 02/12/2025 | $11.38 | $11.51 (1.14%) | $11.57 | $11.38 | 13,142 | $172.18 M |
| 02/11/2025 | $11.45 | $11.56 (0.96%) | $11.70 | $11.41 | 39,000 | $172.93 M |
| 02/10/2025 | $11.51 | $11.54 (0.26%) | $11.57 | $11.01 | 19,300 | $172.63 M |
| 02/07/2025 | $11.45 | $11.39 (-0.52%) | $11.57 | $11.32 | 27,800 | $170.38 M |
| 02/06/2025 | $11.51 | $11.40 (-0.96%) | $11.61 | $11.25 | 25,131 | $170.53 M |
| 02/05/2025 | $11.48 | $11.44 (-0.35%) | $11.57 | $11.31 | 24,349 | $171.13 M |
| 02/04/2025 | $11.34 | $11.42 (0.71%) | $11.62 | $11.29 | 22,503 | $170.83 M |
| 02/03/2025 | $10.80 | $11.39 (5.46%) | $11.40 | $10.79 | 37,400 | $170.38 M |
| 01/31/2025 | $11.40 | $11.05 (-3.07%) | $11.45 | $11.02 | 24,000 | $165.30 M |
| 01/30/2025 | $11.31 | $11.34 (0.27%) | $11.44 | $11.25 | 22,100 | $169.64 M |
| 01/29/2025 | $11.30 | $11.25 (-0.44%) | $11.40 | $11.10 | 35,600 | $168.29 M |
| 01/28/2025 | $11.04 | $11.29 (2.26%) | $11.37 | $10.97 | 29,900 | $168.89 M |
| 01/27/2025 | $11.22 | $11.13 (-0.8%) | $11.92 | $11.10 | 32,319 | $166.50 M |
| 01/24/2025 | $11.17 | $11.29 (1.07%) | $11.47 | $10.80 | 44,446 | $168.89 M |
| 01/23/2025 | $11.03 | $11.05 (0.18%) | $11.22 | $10.99 | 31,400 | $165.30 M |
| 01/22/2025 | $11.32 | $11.11 (-1.86%) | $11.38 | $10.97 | 50,029 | $166.20 M |
| 01/21/2025 | $11.26 | $11.40 (1.24%) | $11.68 | $11.26 | 58,518 | $170.53 M |
| 01/17/2025 | $11.01 | $11.19 (1.63%) | $11.31 | $10.86 | 32,400 | $167.39 M |
| 01/16/2025 | $10.29 | $11.00 (6.9%) | $11.73 | $10.29 | 70,800 | $164.55 M |
| 01/15/2025 | $10.52 | $10.26 (-2.47%) | $10.52 | $10.08 | 25,729 | $153.48 M |
| 01/14/2025 | $10.46 | $10.22 (-2.29%) | $10.56 | $10.11 | 46,700 | $152.88 M |
| 01/13/2025 | $10.06 | $10.33 (2.68%) | $10.46 | $10.05 | 36,836 | $154.53 M |
| 01/10/2025 | $10.00 | $10.03 (0.3%) | $10.33 | $9.98 | 69,700 | $150.04 M |
| 01/08/2025 | $10.26 | $10.17 (-0.88%) | $10.49 | $10.04 | 24,713 | $152.13 M |
| 01/07/2025 | $10.58 | $10.33 (-2.36%) | $10.58 | $10.23 | 25,400 | $154.53 M |
| 01/06/2025 | $10.72 | $10.53 (-1.77%) | $10.81 | $10.53 | 42,611 | $157.52 M |
| 01/03/2025 | $10.56 | $10.64 (0.76%) | $10.70 | $10.32 | 34,300 | $159.17 M |
| 01/02/2025 | $10.74 | $10.43 (-2.89%) | $10.86 | $10.39 | 39,915 | $156.02 M |
| 12/31/2024 | $10.04 | $10.63 (5.88%) | $10.79 | $9.92 | 142,300 | $159.02 M |
| 12/30/2024 | $9.84 | $9.95 (1.12%) | $10.08 | $9.58 | 189,900 | $148.84 M |
| 12/27/2024 | $10.16 | $9.90 (-2.56%) | $10.29 | $9.80 | 53,148 | $148.10 M |
| 12/26/2024 | $9.90 | $10.18 (2.83%) | $10.37 | $9.86 | 23,729 | $152.28 M |
| 12/24/2024 | $10.17 | $10.08 (-0.88%) | $10.17 | $9.96 | 9,289 | $150.79 M |
| 12/23/2024 | $10.08 | $10.07 (-0.1%) | $10.27 | $10.00 | 24,700 | $150.64 M |
| 12/20/2024 | $10.11 | $10.27 (1.58%) | $10.66 | $10.08 | 86,019 | $153.63 M |
| 12/19/2024 | $10.65 | $10.29 (-3.38%) | $10.65 | $10.21 | 35,617 | $153.93 M |
| 12/18/2024 | $11.06 | $10.64 (-3.8%) | $11.20 | $10.60 | 52,800 | $159.17 M |
| 12/17/2024 | $11.01 | $10.97 (-0.36%) | $11.02 | $10.78 | 37,500 | $164.10 M |
| 12/16/2024 | $10.85 | $11.11 (2.4%) | $11.26 | $10.85 | 24,925 | $166.20 M |
| 12/13/2024 | $11.05 | $11.02 (-0.27%) | $11.05 | $10.85 | 30,305 | $164.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
