The Joint Corp. - Common Stock (JYNT)

Historical Prices For The Joint Corp. - Common Stock (JYNT)

Date Range:

2025-02-23 - 2025-05-23

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2025	10.00	10.06	9.94	10.05	47,593	10.05
5/21/2025	10.01	10.19	9.94	10.01	67,864	10.01
5/20/2025	10.03	10.23	9.99	10.14	54,163	10.14
5/19/2025	9.99	10.20	9.85	10.06	27,421	10.06
5/16/2025	10.11	10.24	10.02	10.11	63,254	10.11
5/15/2025	10.03	10.13	9.96	10.11	30,070	10.11
5/14/2025	10.10	10.25	9.93	9.98	63,203	9.98
5/13/2025	10.27	10.27	9.87	10.09	53,289	10.09
5/12/2025	10.46	10.46	9.98	10.12	41,791	10.12
5/09/2025	10.02	10.31	9.89	9.99	73,047	9.99
5/08/2025	9.85	10.60	9.71	10.53	53,671	10.53
5/07/2025	9.95	9.99	9.61	9.94	93,118	9.94
5/06/2025	10.20	10.40	9.68	9.85	84,132	9.85
5/05/2025	10.54	10.54	9.90	9.90	47,457	9.90
5/02/2025	10.50	10.57	10.25	10.49	64,255	10.49
5/01/2025	9.96	10.45	9.88	10.34	58,367	10.34
4/30/2025	9.85	10.15	9.66	10.01	79,595	10.01
4/29/2025	10.13	10.24	9.88	9.88	49,328	9.88
4/28/2025	10.41	10.50	10.03	10.15	43,630	10.15
4/25/2025	10.35	10.56	10.13	10.49	64,231	10.49
4/24/2025	9.95	10.91	9.95	10.39	74,800	10.39
4/23/2025	10.04	10.27	9.76	9.87	67,483	9.87
4/22/2025	9.68	9.84	9.65	9.80	40,864	9.80
4/21/2025	9.83	9.83	9.60	9.70	41,179	9.70
4/17/2025	9.99	10.82	9.60	10.01	82,742	10.01
4/16/2025	10.36	10.68	10.01	10.02	66,162	10.02
4/15/2025	10.21	10.45	10.00	10.33	72,364	10.33
4/14/2025	10.51	10.70	10.03	10.26	65,966	10.26
4/11/2025	9.95	10.50	9.83	10.40	47,830	10.40
4/10/2025	10.50	10.67	9.66	9.94	41,956	9.94
4/09/2025	10.29	11.00	9.84	10.70	101,097	10.70
4/08/2025	10.83	11.26	10.02	10.52	150,500	10.52
4/07/2025	11.22	11.28	9.89	10.48	103,170	10.48
4/04/2025	11.27	11.75	10.52	10.69	72,352	10.69
4/03/2025	11.89	11.89	11.02	11.22	83,984	11.22
4/02/2025	12.02	12.57	12.02	12.37	96,547	12.37
4/01/2025	12.49	12.60	11.88	12.17	92,426	12.17
3/31/2025	12.54	12.83	12.40	12.49	90,119	12.49
3/28/2025	12.71	12.81	12.49	12.65	149,604	12.65
3/27/2025	12.75	12.86	12.57	12.75	32,249	12.75
3/26/2025	12.82	12.86	12.56	12.73	86,988	12.73
3/25/2025	12.78	12.89	12.70	12.75	56,075	12.75
3/24/2025	12.89	13.37	12.54	12.78	109,668	12.78
3/21/2025	12.61	12.86	12.19	12.73	159,414	12.73
3/20/2025	12.30	12.79	12.28	12.76	99,072	12.76
3/19/2025	11.33	12.63	11.33	12.43	146,921	12.43
3/18/2025	11.02	11.35	10.91	11.30	63,569	11.30
3/17/2025	11.02	11.05	10.93	11.02	171,882	11.02
3/14/2025	10.96	11.40	10.86	11.02	79,569	11.02
3/13/2025	10.45	10.82	10.27	10.54	66,520	10.54
3/12/2025	10.66	10.66	10.30	10.52	48,762	10.52
3/11/2025	10.81	11.31	10.20	10.49	58,619	10.49
3/10/2025	10.88	11.00	10.68	10.79	94,031	10.79
3/07/2025	11.00	11.00	10.70	10.98	60,154	10.98
3/06/2025	11.10	11.10	10.77	10.97	29,313	10.97
3/05/2025	10.99	11.21	10.80	11.19	32,981	11.19
3/04/2025	11.05	11.12	10.75	10.92	53,770	10.92
3/03/2025	11.36	11.38	11.05	11.12	33,849	11.12
2/28/2025	11.40	11.50	11.25	11.35	33,086	11.35
2/27/2025	11.56	11.56	11.25	11.39	17,192	11.39
2/26/2025	11.43	11.65	11.42	11.50	13,750	11.50
2/25/2025	11.38	11.58	11.34	11.45	38,945	11.45
2/24/2025	11.45	11.60	11.27	11.34	22,340	11.34