The Joint Corp. - Common Stock (JYNT)

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	7.86	7.96	7.74	7.89	86,461	7.89
10/30/2025	8.06	8.12	7.78	7.89	66,277	7.89
10/29/2025	8.30	8.30	8.02	8.14	51,384	8.14
10/28/2025	8.34	8.34	8.12	8.30	62,290	8.30
10/27/2025	8.41	8.41	8.27	8.37	62,861	8.37
10/24/2025	8.29	8.41	8.25	8.40	59,813	8.40
10/23/2025	8.49	8.50	8.20	8.23	63,637	8.23
10/22/2025	8.70	8.70	8.45	8.50	86,064	8.50
10/21/2025	8.32	8.76	8.32	8.71	67,327	8.71
10/20/2025	8.30	8.70	8.22	8.53	110,711	8.53
10/17/2025	8.25	8.42	8.17	8.23	111,512	8.23
10/16/2025	8.45	8.46	8.15	8.29	84,881	8.29
10/15/2025	8.28	8.60	8.22	8.45	98,892	8.45
10/14/2025	8.16	8.31	8.10	8.28	87,442	8.28
10/13/2025	8.17	8.30	8.01	8.29	125,449	8.29
10/10/2025	8.46	8.46	8.04	8.06	134,337	8.06
10/09/2025	8.76	8.76	8.35	8.48	122,248	8.48
10/08/2025	8.68	8.90	8.62	8.78	139,930	8.78
10/07/2025	8.84	8.97	8.67	8.68	153,208	8.68
10/06/2025	9.10	9.13	8.74	8.83	83,155	8.83
10/03/2025	9.26	9.34	8.93	9.08	107,868	9.08
10/02/2025	9.29	9.40	9.15	9.30	83,801	9.30
10/01/2025	9.54	9.61	9.05	9.27	122,404	9.27
9/30/2025	9.79	9.81	9.53	9.54	127,854	9.54
9/29/2025	9.90	9.93	9.79	9.84	99,358	9.84
9/26/2025	9.84	9.91	9.76	9.87	114,020	9.87
9/25/2025	9.86	9.97	9.76	9.85	84,770	9.85
9/24/2025	10.11	10.15	9.84	9.90	71,529	9.90
9/23/2025	10.42	10.42	10.03	10.09	48,128	10.09
9/22/2025	9.90	10.41	9.90	10.36	62,420	10.36
9/19/2025	10.26	10.26	9.93	9.96	283,561	9.96
9/18/2025	10.04	10.26	9.97	10.26	37,669	10.26
9/17/2025	9.97	10.16	9.90	10.02	75,521	10.02
9/16/2025	9.93	10.03	9.85	10.00	61,122	10.00
9/15/2025	10.10	10.15	9.88	9.98	65,052	9.98
9/12/2025	10.12	10.19	10.00	10.06	46,344	10.06
9/11/2025	10.18	10.46	10.15	10.20	69,841	10.20
9/10/2025	10.63	10.63	10.21	10.22	72,627	10.22
9/09/2025	10.66	10.68	10.57	10.64	151,694	10.64
9/08/2025	10.64	10.71	10.47	10.64	111,452	10.64
9/05/2025	10.74	10.74	10.57	10.64	120,257	10.64
9/04/2025	10.63	10.69	10.60	10.66	37,651	10.66
9/03/2025	10.66	10.71	10.59	10.63	72,192	10.63
9/02/2025	10.66	10.71	10.49	10.66	64,974	10.66
8/29/2025	10.70	10.76	10.60	10.74	49,852	10.74
8/28/2025	10.66	10.75	10.63	10.67	35,906	10.67
8/27/2025	10.84	10.96	10.66	10.70	54,785	10.70
8/26/2025	10.79	11.13	10.77	10.88	40,095	10.88
8/25/2025	10.73	11.14	10.35	10.87	216,580	10.87
8/22/2025	10.49	10.75	10.33	10.61	230,786	10.61
8/21/2025	10.18	10.60	10.18	10.46	45,989	10.46
8/20/2025	10.34	10.60	10.21	10.26	58,240	10.26
8/19/2025	10.56	10.81	10.14	10.17	45,659	10.17
8/18/2025	10.91	10.91	10.51	10.55	240,152	10.55
8/15/2025	10.81	11.00	10.81	10.89	49,598	10.89
8/14/2025	10.97	10.97	10.46	10.77	38,218	10.77
8/13/2025	11.07	11.12	10.75	11.01	65,133	11.01
8/12/2025	10.88	11.26	10.81	11.08	48,519	11.08
8/11/2025	10.74	11.02	10.62	10.80	47,338	10.80
8/08/2025	10.93	11.04	10.59	10.74	54,106	10.74
8/07/2025	11.19	11.19	10.70	10.70	52,366	10.70
8/06/2025	11.09	11.22	11.00	11.13	20,665	11.13
8/05/2025	11.07	11.19	11.00	11.19	30,160	11.19
8/04/2025	10.92	11.18	10.72	11.18	39,618	11.18