5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
-5.25%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
-12.76%
YEAR-TO-DATE PERFORMANCE
-2.75%
1 YEAR PERFORMANCE
-20.75%
Joint Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.12 | $8.19 (0.86%) | $8.27 | $8.12 | 24.28 K | |
| 08/06/2026 | $8.37 | $8.22 (-1.79%) | $8.37 | $8.17 | 93.43 K | $116.83 M |
| 08/05/2026 | $8.30 | $8.33 (0.36%) | $8.41 | $8.17 | 67.30 K | $118.40 M |
| 08/04/2026 | $8.21 | $8.28 (0.85%) | $8.37 | $8.21 | 88.30 K | $117.69 M |
| 08/03/2026 | $8.29 | $8.21 (-0.97%) | $8.38 | $8.19 | 64.10 K | $116.69 M |
| 07/31/2026 | $8.37 | $8.29 (-0.96%) | $8.47 | $8.25 | 24.32 K | $117.56 M |
| 07/30/2026 | $8.34 | $8.37 (0.36%) | $8.45 | $8.33 | 25.10 K | $118.70 M |
| 07/29/2026 | $8.54 | $8.34 (-2.34%) | $8.79 | $8.34 | 26.69 K | $118.27 M |
| 07/28/2026 | $8.54 | $8.63 (1.05%) | $8.73 | $8.30 | 54.92 K | $122.38 M |
| 07/27/2026 | $8.36 | $8.57 (2.51%) | $8.69 | $8.35 | 61.03 K | $121.53 M |
| 07/24/2026 | $8.51 | $8.35 (-1.88%) | $8.51 | $8.29 | 20.00 K | $118.41 M |
| 07/23/2026 | $8.61 | $8.36 (-2.9%) | $8.61 | $8.31 | 53.80 K | $118.55 M |
| 07/22/2026 | $8.75 | $8.63 (-1.37%) | $8.79 | $8.60 | 44.00 K | $122.38 M |
| 07/21/2026 | $8.64 | $8.81 (1.97%) | $8.90 | $8.36 | 120.14 K | $124.94 M |
| 07/20/2026 | $8.89 | $8.71 (-2.02%) | $8.89 | $8.51 | 111.60 K | $123.52 M |
| 07/17/2026 | $8.95 | $8.91 (-0.45%) | $9.03 | $8.80 | 79.40 K | $126.35 M |
| 07/16/2026 | $8.89 | $9.02 (1.46%) | $9.21 | $8.89 | 37.50 K | $127.91 M |
| 07/15/2026 | $8.97 | $8.93 (-0.45%) | $9.11 | $8.89 | 22.50 K | $126.64 M |
| 07/14/2026 | $9.26 | $8.95 (-3.35%) | $9.26 | $8.93 | 58.30 K | $126.92 M |
| 07/13/2026 | $8.97 | $9.26 (3.23%) | $9.49 | $8.86 | 70.51 K | $131.32 M |
| 07/10/2026 | $9.21 | $8.99 (-2.39%) | $9.35 | $8.89 | 83.52 K | $127.49 M |
| 07/09/2026 | $8.93 | $9.21 (3.14%) | $9.21 | $8.81 | 69.73 K | $130.61 M |
| 07/08/2026 | $9.13 | $8.93 (-2.19%) | $9.13 | $8.80 | 103.60 K | $126.64 M |
| 07/07/2026 | $9.01 | $8.95 (-0.67%) | $9.05 | $8.62 | 98.00 K | $126.92 M |
| 07/06/2026 | $8.97 | $9.05 (0.89%) | $9.21 | $8.87 | 74.92 K | $128.34 M |
| 07/02/2026 | $9.02 | $8.97 (-0.55%) | $9.33 | $8.50 | 403.60 K | $127.20 M |
| 07/01/2026 | $8.85 | $8.98 (1.47%) | $9.04 | $8.46 | 97.36 K | $127.35 M |
| 06/30/2026 | $8.36 | $8.78 (5.02%) | $8.88 | $8.35 | 105.10 K | $124.51 M |
| 06/29/2026 | $8.55 | $8.33 (-2.57%) | $8.66 | $8.28 | 155.47 K | $118.13 M |
| 06/26/2026 | $9.22 | $8.52 (-7.59%) | $9.28 | $8.35 | 1.49 M | $120.82 M |
| 06/25/2026 | $9.38 | $9.21 (-1.81%) | $9.52 | $8.73 | 227.24 K | $130.61 M |
| 06/24/2026 | $9.22 | $9.36 (1.52%) | $9.73 | $9.14 | 121.83 K | $132.74 M |
| 06/23/2026 | $9.18 | $9.13 (-0.54%) | $9.39 | $9.12 | 50.41 K | $129.47 M |
| 06/22/2026 | $9.27 | $9.18 (-0.97%) | $9.50 | $9.04 | 61.50 K | $130.18 M |
| 06/18/2026 | $9.21 | $9.34 (1.41%) | $9.34 | $9.05 | 115.83 K | $132.45 M |
| 06/17/2026 | $9.27 | $9.12 (-1.62%) | $9.32 | $9.05 | 55.50 K | $129.33 M |
| 06/16/2026 | $9.22 | $9.24 (0.22%) | $9.34 | $9.07 | 39.32 K | $131.03 M |
| 06/15/2026 | $9.59 | $9.22 (-3.86%) | $9.69 | $8.97 | 48.41 K | $130.75 M |
| 06/12/2026 | $9.03 | $9.58 (6.09%) | $9.62 | $8.89 | 134.63 K | $135.86 M |
| 06/11/2026 | $8.51 | $9.10 (6.93%) | $9.11 | $8.41 | 94.33 K | $129.05 M |
| 06/10/2026 | $8.46 | $8.43 (-0.35%) | $8.62 | $8.15 | 279.81 K | $119.55 M |
| 06/09/2026 | $8.20 | $8.41 (2.56%) | $8.49 | $8.16 | 129.90 K | $119.26 M |
| 06/08/2026 | $8.26 | $8.20 (-0.73%) | $8.37 | $8.15 | 95.91 K | $116.29 M |
| 06/05/2026 | $8.27 | $8.29 (0.24%) | $8.39 | $8.10 | 90.23 K | $117.56 M |
| 06/04/2026 | $8.34 | $8.23 (-1.32%) | $8.51 | $8.16 | 95.30 K | $116.71 M |
| 06/03/2026 | $8.72 | $8.27 (-5.16%) | $8.72 | $8.19 | 65.60 K | $117.28 M |
| 06/02/2026 | $8.62 | $8.67 (0.58%) | $8.99 | $8.52 | 67.80 K | $122.95 M |
| 06/01/2026 | $8.89 | $8.57 (-3.6%) | $8.99 | $8.44 | 42.80 K | $121.53 M |
| 05/29/2026 | $9.22 | $8.90 (-3.47%) | $9.22 | $8.86 | 92.92 K | $126.21 M |
| 05/28/2026 | $9.39 | $9.16 (-2.45%) | $9.49 | $9.15 | 55.92 K | $129.90 M |
| 05/27/2026 | $9.25 | $9.30 (0.54%) | $9.55 | $9.00 | 154.44 K | $131.88 M |
| 05/26/2026 | $8.95 | $9.22 (3.02%) | $9.22 | $8.95 | 47.54 K | $130.75 M |
| 05/22/2026 | $8.89 | $8.95 (0.67%) | $9.08 | $8.71 | 41.81 K | $126.92 M |
| 05/21/2026 | $8.76 | $8.82 (0.68%) | $8.97 | $8.62 | 111.74 K | $125.08 M |
| 05/20/2026 | $8.80 | $8.75 (-0.57%) | $9.15 | $8.65 | 69.44 K | $124.08 M |
| 05/19/2026 | $8.72 | $8.72 (0%) | $8.93 | $8.60 | 48.74 K | $123.66 M |
| 05/18/2026 | $8.23 | $8.73 (6.08%) | $8.78 | $8.17 | 95.05 K | $123.80 M |
| 05/15/2026 | $8.27 | $8.23 (-0.48%) | $8.48 | $8.17 | 126.72 K | $116.71 M |
| 05/14/2026 | $8.32 | $8.21 (-1.32%) | $8.32 | $8.09 | 65.83 K | $116.43 M |
| 05/13/2026 | $8.57 | $8.30 (-3.15%) | $8.80 | $8.25 | 97.94 K | $117.70 M |
| 05/12/2026 | $8.66 | $8.68 (0.23%) | $8.85 | $8.57 | 238.87 K | $123.09 M |
| 05/11/2026 | $8.75 | $8.72 (-0.34%) | $8.89 | $8.65 | 62.90 K | $123.66 M |
| 05/08/2026 | $9.08 | $8.69 (-4.3%) | $9.19 | $8.69 | 86.90 K | $123.23 M |
| 05/07/2026 | $8.77 | $8.67 (-1.14%) | $8.90 | $8.67 | 34.25 K | $122.95 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.
