The Joint Corp. - Common Stock (JYNT)

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

Date Range:

2025-06-21 - 2025-09-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/01/2025	11.00	11.00	10.80	10.93	96,419	10.93
7/31/2025	11.44	11.44	10.96	11.04	45,471	11.04
7/30/2025	11.74	11.75	11.20	11.50	56,942	11.50
7/29/2025	11.47	11.72	11.19	11.70	101,139	11.70
7/28/2025	11.38	11.48	11.29	11.38	30,011	11.38
7/25/2025	11.65	11.65	11.31	11.36	12,494	11.36
7/24/2025	11.31	11.59	11.30	11.33	53,027	11.33
7/23/2025	11.70	11.70	11.35	11.46	31,361	11.46
7/22/2025	11.69	11.75	11.40	11.58	36,941	11.58
7/21/2025	11.57	11.78	11.29	11.33	21,114	11.33
7/18/2025	11.42	11.61	11.17	11.45	76,364	11.45
7/17/2025	11.60	11.60	11.28	11.33	29,043	11.33
7/16/2025	11.39	11.61	11.28	11.47	34,491	11.47
7/15/2025	11.37	11.45	11.31	11.32	51,008	11.32
7/14/2025	11.58	11.62	11.38	11.45	31,180	11.45
7/11/2025	11.79	11.79	11.32	11.60	26,180	11.60
7/10/2025	11.89	12.08	11.80	11.84	30,542	11.84
7/09/2025	12.05	12.12	11.71	11.95	41,259	11.95
7/08/2025	11.75	12.27	11.75	11.99	48,043	11.99
7/07/2025	11.75	12.08	11.72	11.75	57,680	11.75
7/03/2025	11.90	11.96	11.48	11.69	19,699	11.69
7/02/2025	11.56	11.84	11.38	11.76	40,596	11.76
7/01/2025	11.37	11.78	11.37	11.56	27,264	11.56
6/30/2025	11.40	11.77	11.39	11.54	51,020	11.54
6/27/2025	11.62	11.71	11.12	11.42	468,485	11.42
6/26/2025	11.48	11.85	11.31	11.61	27,193	11.61
6/25/2025	12.76	13.00	11.50	11.50	70,101	11.50
6/24/2025	11.08	11.92	11.08	11.86	84,119	11.86
6/23/2025	11.49	11.86	10.85	11.06	78,190	11.06