JYNT
The Joint (JYNT)
NASDAQ
$7.37+$0.20 (+2.79%)
Price as of Oct 22, 2026 6:19 PM EDT
  • $101.4M
    Market Cap
  • -15.65%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -15.55%
    Low Price$6.90
    High Price$8.38
  • 3 Months
    -18.62%
    Low Price$6.90
    High Price$8.68
  • 1 Year
    -15.65%
    Low Price$6.90
    High Price$10.53
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
7.19
7.19
7.08
7.17
-0.28%
25,841
10/20/2026
7.27
7.40
7.16
7.19
-1.10%
40,126
10/19/2026
6.95
7.34
6.90
7.27
+3.41%
92,381
10/16/2026
6.94
7.10
6.85
7.03
+1.74%
48,565
10/15/2026
6.91
7.04
6.85
6.91
+0.14%
60,710
10/14/2026
6.91
7.04
6.79
6.90
-1.08%
108,147
10/13/2026
6.92
7.03
6.80
6.98
+0.50%
78,602
10/12/2026
7.00
7.10
6.92
6.94
-1.42%
41,481
10/09/2026
7.08
7.14
6.98
7.04
-1.12%
43,483
10/08/2026
7.14
7.19
6.99
7.12
-1.11%
80,570
10/07/2026
7.05
7.28
7.01
7.20
+1.27%
66,115
10/06/2026
7.24
7.25
7.05
7.11
-1.04%
100,580
10/05/2026
7.34
7.35
7.07
7.19
-1.30%
141,850
10/02/2026
7.60
7.60
7.21
7.28
-2.54%
88,863
10/01/2026
7.40
7.53
7.25
7.47
+0.95%
152,993
09/30/2026
7.76
7.77
7.39
7.40
-4.52%
103,488
09/29/2026
8.06
8.06
7.73
7.75
-4.32%
53,684
09/28/2026
8.39
8.39
8.05
8.10
-1.58%
56,402
09/25/2026
8.23
8.24
8.07
8.23
-0.72%
62,108
09/24/2026
8.29
8.41
8.23
8.29
-0.60%
49,063
09/23/2026
8.33
8.38
8.27
8.34
-0.48%
61,499
09/22/2026
8.51
8.62
8.31
8.38
-1.30%
53,111
09/21/2026
8.41
8.56
8.23
8.49
+0.59%
66,739
09/18/2026
8.51
8.70
8.34
8.44
+0.12%
382,348
09/17/2026
8.57
8.67
8.42
8.43
-2.32%
63,987
09/16/2026
8.47
8.67
8.39
8.63
+1.89%
107,063
09/15/2026
8.33
8.58
8.23
8.47
+2.05%
118,745
09/14/2026
7.85
8.31
7.82
8.30
+5.73%
107,924
09/11/2026
8.11
8.11
7.81
7.85
-2.24%
96,960
09/10/2026
8.08
8.11
7.99
8.03
-0.74%
69,858
09/09/2026
8.13
8.16
8.03
8.09
-1.22%
91,681
09/08/2026
8.26
8.30
8.13
8.19
-1.56%
139,476
09/04/2026
8.24
8.37
8.19
8.32
+0.48%
52,911
09/03/2026
8.30
8.33
8.15
8.28
+0.49%
70,668
09/02/2026
8.35
8.42
8.24
8.24
-1.44%
100,626
09/01/2026
8.42
8.50
8.30
8.36
-0.95%
68,485
08/31/2026
8.38
8.53
8.32
8.44
+0.12%
76,751
08/28/2026
8.46
8.56
8.35
8.43
+0.24%
42,397
08/27/2026
8.50
8.58
8.33
8.41
-1.52%
69,042
08/26/2026
8.65
8.65
8.45
8.54
+1.07%
45,005
08/25/2026
8.51
8.62
8.44
8.45
+0.12%
35,194
08/24/2026
8.39
8.52
8.32
8.44
0.00%
65,843
08/21/2026
8.28
8.48
8.28
8.44
+2.30%
46,595
08/20/2026
8.25
8.40
8.23
8.25
+0.24%
74,120
08/19/2026
8.53
8.53
8.11
8.23
-3.63%
83,768
08/18/2026
8.44
8.81
8.44
8.54
+1.67%
27,911
08/17/2026
8.36
8.50
8.25
8.40
-0.59%
101,454
08/14/2026
8.42
8.58
8.35
8.45
+0.36%
61,576
08/13/2026
8.74
8.91
8.37
8.42
-3.00%
68,988
08/12/2026
8.65
8.72
8.41
8.68
+1.05%
55,260
08/11/2026
8.63
8.86
8.39
8.59
-0.46%
118,444
08/10/2026
8.41
8.87
8.34
8.63
+3.60%
131,658
08/07/2026
8.12
8.55
7.96
8.33
+1.34%
104,766
08/06/2026
8.37
8.37
8.17
8.22
-1.32%
93,433
08/06/2026
$0.05 Earnings
08/05/2026
8.30
8.41
8.17
8.33
+0.60%
67,286
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