5 DAY PERFORMANCE
+20.63%
1 MONTH PERFORMANCE
+17.94%
3 MONTH PERFORMANCE
+1.80%
6 MONTH PERFORMANCE
-1.85%
YEAR-TO-DATE PERFORMANCE
-2.75%
1 YEAR PERFORMANCE
+2.29%
Joint Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.51 | $7.37 (-1.86%) | $7.63 | $7.37 | 57.46 K | $103.40 M |
| 11/04/2026 | $7.34 | $7.51 (2.32%) | $7.51 | $7.28 | 22.20 K | $105.37 M |
| 11/03/2026 | $7.32 | $7.20 (-1.64%) | $7.38 | $7.09 | 42.63 K | $101.02 M |
| 11/02/2026 | $7.13 | $7.32 (2.66%) | $7.34 | $7.04 | 49.34 K | $102.70 M |
| 10/30/2026 | $7.32 | $7.03 (-3.96%) | $7.40 | $6.83 | 74.81 K | $100.14 M |
| 10/29/2026 | $7.18 | $7.36 (2.51%) | $7.39 | $7.18 | 46.13 K | $104.84 M |
| 10/28/2026 | $7.19 | $7.26 (0.97%) | $7.28 | $7.11 | 36.19 K | $103.42 M |
| 10/27/2026 | $7.16 | $7.22 (0.84%) | $7.24 | $7.11 | 39.20 K | $102.85 M |
| 10/26/2026 | $7.20 | $7.28 (1.11%) | $7.31 | $7.20 | 16.80 K | $103.70 M |
| 10/23/2026 | $7.37 | $7.21 (-2.17%) | $7.37 | $7.16 | 35.80 K | $102.71 M |
| 10/22/2026 | $7.16 | $7.37 (2.93%) | $7.40 | $7.16 | 32.87 K | $104.99 M |
| 10/21/2026 | $7.19 | $7.17 (-0.28%) | $7.19 | $7.08 | 25.90 K | $102.14 M |
| 10/20/2026 | $7.27 | $7.19 (-1.1%) | $7.40 | $7.16 | 40.13 K | $102.42 M |
| 10/19/2026 | $6.95 | $7.27 (4.6%) | $7.34 | $6.90 | 92.40 K | $103.56 M |
| 10/16/2026 | $6.94 | $7.03 (1.3%) | $7.10 | $6.85 | 48.60 K | $100.14 M |
| 10/15/2026 | $6.91 | $6.91 (0%) | $7.04 | $6.85 | 60.71 K | $98.43 M |
| 10/14/2026 | $6.91 | $6.90 (-0.14%) | $7.04 | $6.79 | 108.15 K | $98.29 M |
| 10/13/2026 | $6.92 | $6.98 (0.87%) | $7.03 | $6.80 | 78.10 K | $99.43 M |
| 10/12/2026 | $7.00 | $6.94 (-0.86%) | $7.10 | $6.92 | 41.50 K | $98.86 M |
| 10/09/2026 | $7.08 | $7.04 (-0.56%) | $7.14 | $6.98 | 43.50 K | $100.28 M |
| 10/08/2026 | $7.14 | $7.12 (-0.28%) | $7.19 | $6.99 | 80.60 K | $101.42 M |
| 10/07/2026 | $7.05 | $7.20 (2.13%) | $7.28 | $7.01 | 66.12 K | $102.56 M |
| 10/06/2026 | $7.24 | $7.11 (-1.8%) | $7.25 | $7.05 | 100.60 K | $101.28 M |
| 10/05/2026 | $7.34 | $7.19 (-2.04%) | $7.35 | $7.07 | 141.85 K | $102.42 M |
| 10/02/2026 | $7.60 | $7.28 (-4.21%) | $7.60 | $7.21 | 88.90 K | $103.70 M |
| 10/01/2026 | $7.40 | $7.47 (0.95%) | $7.53 | $7.25 | 153.00 K | $106.41 M |
| 09/30/2026 | $7.76 | $7.40 (-4.64%) | $7.77 | $7.39 | 103.50 K | $105.41 M |
| 09/29/2026 | $8.06 | $7.75 (-3.85%) | $8.06 | $7.73 | 53.70 K | $110.40 M |
| 09/28/2026 | $8.39 | $8.10 (-3.46%) | $8.39 | $8.05 | 56.40 K | $115.38 M |
| 09/25/2026 | $8.23 | $8.23 (0%) | $8.24 | $8.07 | 62.11 K | $117.24 M |
| 09/24/2026 | $8.29 | $8.29 (0%) | $8.41 | $8.23 | 49.10 K | $118.09 M |
| 09/23/2026 | $8.33 | $8.34 (0.12%) | $8.38 | $8.27 | 61.50 K | $118.80 M |
| 09/22/2026 | $8.51 | $8.38 (-1.53%) | $8.62 | $8.31 | 53.11 K | $119.37 M |
| 09/21/2026 | $8.41 | $8.49 (0.95%) | $8.56 | $8.23 | 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 |
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.
