JYNT
The Joint (JYNT)
NASDAQ
$8.32+$0.04 (+0.48%)
Price as of Aug 05, 2026 1:33 PM EDT
  • $118.0M
    Market Cap
  • -26.01%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -7.69%
    Low Price$8.21
    High Price$9.26
  • 3 Months
    -5.80%
    Low Price$8.20
    High Price$9.58
  • 1 Year
    -26.01%
    Low Price$7.67
    High Price$11.19
Date
Open
High
Low
Close
Change (%)
Volume
08/04/2026
8.21
8.37
8.21
8.28
+0.85%
88,265
08/03/2026
8.29
8.38
8.19
8.21
-0.97%
64,064
07/31/2026
8.37
8.47
8.25
8.29
-0.96%
24,324
07/30/2026
8.34
8.45
8.33
8.37
+0.36%
25,051
07/29/2026
8.54
8.79
8.34
8.34
-3.36%
26,688
07/28/2026
8.54
8.73
8.30
8.63
+0.70%
54,917
07/27/2026
8.36
8.69
8.35
8.57
+2.63%
61,027
07/24/2026
8.51
8.51
8.29
8.35
-0.12%
19,973
07/23/2026
8.61
8.61
8.31
8.36
-3.13%
53,767
07/22/2026
8.75
8.79
8.60
8.63
-2.04%
43,998
07/21/2026
8.64
8.90
8.36
8.81
+1.15%
120,135
07/20/2026
8.89
8.89
8.51
8.71
-2.24%
111,594
07/17/2026
8.95
9.03
8.80
8.91
-1.22%
79,368
07/16/2026
8.89
9.21
8.89
9.02
+1.01%
37,457
07/15/2026
8.97
9.11
8.89
8.93
-0.22%
22,489
07/14/2026
9.26
9.26
8.93
8.95
-3.35%
57,949
07/13/2026
8.97
9.49
8.86
9.26
+3.00%
70,508
07/10/2026
9.21
9.35
8.89
8.99
-2.39%
83,521
07/09/2026
8.93
9.21
8.81
9.21
+3.14%
69,733
07/08/2026
9.13
9.13
8.80
8.93
-0.22%
103,595
07/07/2026
9.01
9.05
8.62
8.95
-1.10%
97,999
07/06/2026
8.97
9.21
8.87
9.05
+0.89%
74,918
07/02/2026
9.02
9.33
8.50
8.97
-0.11%
403,566
07/01/2026
8.85
9.04
8.46
8.98
+2.28%
97,285
06/30/2026
8.36
8.88
8.35
8.78
+5.40%
105,064
06/29/2026
8.55
8.66
8.28
8.33
-2.23%
155,469
06/26/2026
9.22
9.28
8.35
8.52
-7.49%
1,488,860
06/25/2026
9.38
9.52
8.73
9.21
-1.60%
227,241
06/24/2026
9.22
9.73
9.14
9.36
+2.52%
121,834
06/23/2026
9.18
9.39
9.12
9.13
-0.54%
50,405
06/22/2026
9.27
9.50
9.04
9.18
-1.71%
61,497
06/18/2026
9.21
9.34
9.05
9.34
+2.41%
115,826
06/17/2026
9.27
9.32
9.05
9.12
-1.30%
55,483
06/16/2026
9.22
9.34
9.08
9.24
+0.22%
39,313
06/15/2026
9.59
9.69
8.97
9.22
-3.76%
48,413
06/12/2026
9.03
9.62
8.89
9.58
+5.27%
134,627
06/11/2026
8.51
9.11
8.42
9.10
+7.95%
94,332
06/10/2026
8.46
8.62
8.15
8.43
+0.24%
279,809
06/09/2026
8.20
8.49
8.16
8.41
+2.56%
129,868
06/08/2026
8.26
8.37
8.15
8.20
-1.09%
95,914
06/05/2026
8.27
8.39
8.10
8.29
+0.73%
90,230
06/04/2026
8.34
8.51
8.16
8.23
-0.48%
95,257
06/03/2026
8.72
8.72
8.19
8.27
-4.61%
65,575
06/02/2026
8.62
8.99
8.52
8.67
+1.17%
67,752
06/01/2026
8.89
8.99
8.44
8.57
-3.71%
42,767
05/29/2026
9.22
9.22
8.86
8.90
-2.84%
92,917
05/28/2026
9.39
9.49
9.15
9.16
-1.51%
55,918
05/27/2026
9.25
9.55
9.00
9.30
+0.87%
154,440
05/26/2026
8.95
9.22
8.95
9.22
+3.02%
47,536
05/22/2026
8.89
9.08
8.71
8.95
+1.47%
41,814
05/21/2026
8.76
8.97
8.62
8.82
+0.80%
111,724
05/20/2026
8.80
9.15
8.66
8.75
+0.34%
69,440
05/19/2026
8.72
8.93
8.60
8.72
-0.11%
48,737
05/18/2026
8.23
8.78
8.17
8.73
+6.08%
95,053
05/15/2026
8.27
8.48
8.17
8.23
+0.24%
126,715
05/14/2026
8.32
8.32
8.09
8.21
-1.08%
65,825
05/13/2026
8.57
8.80
8.25
8.30
-4.38%
97,942
05/12/2026
8.66
8.85
8.57
8.68
-0.46%
238,867
05/11/2026
8.75
8.89
8.65
8.72
+0.35%
62,855
05/08/2026
9.08
9.19
8.69
8.69
+0.23%
86,855
05/07/2026
8.77
8.90
8.67
8.67
-1.48%
34,249
05/07/2026
$0.08 Earnings
05/06/2026
8.65
9.02
8.57
8.80
+1.85%
72,485
05/05/2026
8.78
8.95
8.57
8.64
-1.71%
64,111
05/04/2026
8.89
9.03
8.57
8.79
-1.24%
26,970
05/01/2026
8.89
9.11
8.84
8.90
+0.34%
48,135
04/30/2026
8.80
8.99
8.69
8.87
+0.11%
37,330
04/29/2026
9.05
9.25
8.84
8.86
-2.21%
44,394
04/28/2026
9.09
9.21
8.95
9.06
-0.22%
31,032
04/27/2026
9.01
9.35
9.01
9.08
+0.67%
48,006
04/24/2026
8.88
9.04
8.80
9.02
+2.50%
36,360
04/23/2026
8.58
8.97
8.57
8.80
+1.85%
23,844
04/22/2026
8.58
8.87
8.58
8.64
+0.70%
26,212
04/21/2026
8.79
8.87
8.58
8.58
-2.39%
20,868
04/20/2026
9.08
9.23
8.70
8.79
-4.66%
56,469
04/17/2026
9.21
9.39
9.18
9.22
+0.88%
30,094
04/16/2026
9.02
9.21
8.92
9.14
+0.66%
48,047
04/15/2026
8.93
9.43
8.93
9.08
+1.11%
42,817
04/14/2026
8.84
9.03
8.81
8.98
+1.24%
17,229
04/13/2026
8.68
8.95
8.68
8.87
+1.60%
31,021
04/10/2026
8.78
8.94
8.55
8.73
-1.02%
27,929
04/09/2026
8.91
8.91
8.65
8.82
-1.23%
27,217
04/08/2026
9.00
9.20
8.88
8.93
+0.22%
39,434
04/07/2026
8.87
8.97
8.64
8.91
+0.68%
29,519
04/06/2026
8.56
8.89
8.52
8.85
+2.91%
21,431
04/02/2026
8.57
8.78
8.50
8.60
+0.23%
32,066
04/01/2026
8.92
8.92
8.52
8.58
-3.05%
33,594
03/31/2026
8.61
8.93
8.53
8.85
+3.51%
58,416
03/30/2026
8.44
8.65
8.30
8.55
+2.40%
96,775
03/27/2026
8.48
8.49
8.28
8.35
-1.53%
35,470
03/26/2026
8.35
8.56
8.35
8.48
+0.83%
32,137
03/25/2026
8.49
8.56
8.41
8.41
+0.36%
32,120
03/24/2026
8.40
8.50
8.38
8.38
-1.30%
48,910
03/23/2026
8.35
8.61
8.34
8.49
+3.41%
68,400
03/20/2026
8.16
8.26
7.84
8.21
+0.49%
552,057
03/19/2026
8.31
8.35
8.14
8.17
-2.39%
82,829
03/18/2026
8.31
8.51
8.29
8.37
-1.18%
81,005
03/17/2026
8.45
8.89
8.41
8.47
-0.35%
69,023
03/16/2026
8.46
8.53
8.28
8.50
+1.19%
62,746
03/13/2026
8.85
9.48
8.32
8.40
+2.31%
138,373