5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
+0.47%
3 MONTH PERFORMANCE
-9.21%
6 MONTH PERFORMANCE
+3.29%
YEAR-TO-DATE PERFORMANCE
-2.75%
1 YEAR PERFORMANCE
-14.86%
Joint Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.32 | $8.49 (2.04%) | $8.57 | $8.31 | 66.74 K | $120.94 M |
| 09/18/2026 | $8.51 | $8.44 (-0.82%) | $8.70 | $8.34 | 382.35 K | $120.23 M |
| 09/17/2026 | $8.57 | $8.43 (-1.63%) | $8.67 | $8.41 | 64.00 K | $120.08 M |
| 09/16/2026 | $8.47 | $8.63 (1.89%) | $8.67 | $8.39 | 107.10 K | $122.93 M |
| 09/15/2026 | $8.33 | $8.47 (1.68%) | $8.57 | $8.23 | 118.75 K | $120.65 M |
| 09/14/2026 | $7.85 | $8.30 (5.73%) | $8.31 | $7.82 | 107.92 K | $118.23 M |
| 09/11/2026 | $8.11 | $7.85 (-3.21%) | $8.11 | $7.81 | 97.00 K | $111.82 M |
| 09/10/2026 | $8.08 | $8.03 (-0.62%) | $8.11 | $7.99 | 69.90 K | $114.39 M |
| 09/09/2026 | $8.13 | $8.09 (-0.49%) | $8.15 | $8.03 | 91.70 K | $115.24 M |
| 09/08/2026 | $8.26 | $8.19 (-0.85%) | $8.30 | $8.13 | 139.50 K | $116.67 M |
| 09/04/2026 | $8.24 | $8.32 (0.97%) | $8.37 | $8.19 | 52.91 K | $118.52 M |
| 09/03/2026 | $8.30 | $8.28 (-0.24%) | $8.32 | $8.15 | 70.70 K | $117.95 M |
| 09/02/2026 | $8.35 | $8.24 (-1.32%) | $8.42 | $8.24 | 100.63 K | $117.38 M |
| 09/01/2026 | $8.41 | $8.36 (-0.59%) | $8.50 | $8.30 | 68.50 K | $119.09 M |
| 08/31/2026 | $8.38 | $8.44 (0.72%) | $8.53 | $8.32 | 76.80 K | $120.23 M |
| 08/28/2026 | $8.46 | $8.43 (-0.35%) | $8.56 | $8.35 | 42.40 K | $120.08 M |
| 08/27/2026 | $8.50 | $8.41 (-1.06%) | $8.58 | $8.33 | 69.04 K | $119.80 M |
| 08/26/2026 | $8.65 | $8.54 (-1.27%) | $8.65 | $8.45 | 45.01 K | $121.65 M |
| 08/25/2026 | $8.51 | $8.45 (-0.71%) | $8.62 | $8.44 | 35.20 K | $120.37 M |
| 08/24/2026 | $8.39 | $8.44 (0.6%) | $8.52 | $8.32 | 65.84 K | $120.23 M |
| 08/21/2026 | $8.28 | $8.44 (1.93%) | $8.48 | $8.28 | 46.60 K | $120.23 M |
| 08/20/2026 | $8.25 | $8.25 (0%) | $8.40 | $8.23 | 74.12 K | $117.52 M |
| 08/19/2026 | $8.53 | $8.23 (-3.52%) | $8.53 | $8.11 | 83.80 K | $117.24 M |
| 08/18/2026 | $8.44 | $8.54 (1.18%) | $8.81 | $8.44 | 27.91 K | $121.65 M |
| 08/17/2026 | $8.36 | $8.40 (0.48%) | $8.50 | $8.25 | 101.50 K | $119.66 M |
| 08/14/2026 | $8.42 | $8.45 (0.36%) | $8.57 | $8.35 | 61.60 K | $120.37 M |
| 08/13/2026 | $8.74 | $8.42 (-3.66%) | $8.91 | $8.37 | 69.00 K | $119.94 M |
| 08/12/2026 | $8.65 | $8.68 (0.35%) | $8.72 | $8.41 | 55.30 K | $123.65 M |
| 08/11/2026 | $8.63 | $8.59 (-0.46%) | $8.86 | $8.39 | 118.44 K | $122.36 M |
| 08/10/2026 | $8.41 | $8.63 (2.62%) | $8.87 | $8.34 | 131.80 K | $122.93 M |
| 08/07/2026 | $8.12 | $8.33 (2.59%) | $8.55 | $7.96 | 104.80 K | $118.66 M |
| 08/06/2026 | $8.37 | $8.22 (-1.79%) | $8.37 | $8.17 | 93.43 K | $117.09 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 |
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.
