The Joint Corp. (JYNT) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
JYNT Historical Performance
Short-Term Returns
JYNT Stock Price Trajectory (2014–2026)
As of May 8, 2026, The Joint Corp. (JYNT) trades at $8.67, representing a -12.8% return over the past year. The stock has delivered a -83.9% total return over five years (-30.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $111.06 on September 7, 2021. From this peak, JYNT has corrected -92.2%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers XPOF (-22.6% 1Y), SKIN (-35.9% 1Y), and FXNC (+43.6% 1Y), JYNT has underperformed the peer group average. Compare JYNT vs XPOF →
JYNT Historical Price Data (2025–2026)
Showing 30 of 2,889 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8.88 | 8.90 | 8.67 | 8.67 | 34K | -1.48% |
| 2026-05-06 | 8.96 | 9.02 | 8.66 | 8.80 | 66K | +1.85% |
| 2026-05-05 | 8.78 | 8.95 | 8.60 | 8.64 | 64K | -1.71% |
| 2026-05-04 | 8.79 | 9.03 | 8.57 | 8.79 | 27K | -1.24% |
| 2026-05-01 | 8.93 | 9.11 | 8.84 | 8.90 | 48K | +0.34% |
| 2026-04-30 | 8.80 | 8.99 | 8.69 | 8.87 | 22K | +0.11% |
| 2026-04-29 | 9.15 | 9.24 | 8.84 | 8.86 | 44K | -2.21% |
| 2026-04-28 | 9.21 | 9.21 | 8.95 | 9.06 | 31K | -0.22% |
| 2026-04-27 | 9.18 | 9.35 | 9.01 | 9.08 | 43K | +0.67% |
| 2026-04-24 | 8.87 | 9.04 | 8.87 | 9.02 | 36K | +2.50% |
| 2026-04-23 | 8.74 | 8.97 | 8.57 | 8.80 | 19K | +1.85% |
| 2026-04-22 | 8.90 | 8.90 | 8.58 | 8.64 | 26K | +0.70% |
| 2026-04-21 | 8.91 | 8.93 | 8.58 | 8.58 | 21K | -2.39% |
| 2026-04-20 | 9.19 | 9.23 | 8.78 | 8.79 | 56K | -4.66% |
| 2026-04-17 | 9.39 | 9.40 | 9.18 | 9.22 | 30K | +0.88% |
| 2026-04-16 | 8.89 | 9.19 | 8.89 | 9.14 | 48K | +0.66% |
| 2026-04-15 | 8.93 | 9.43 | 8.93 | 9.08 | 40K | +1.11% |
| 2026-04-14 | 8.87 | 9.03 | 8.80 | 8.98 | 17K | +1.24% |
| 2026-04-13 | 8.79 | 8.95 | 8.68 | 8.87 | 31K | +1.60% |
| 2026-04-10 | 8.76 | 8.94 | 8.54 | 8.73 | 27K | -1.02% |
| 2026-04-09 | 8.91 | 8.91 | 8.69 | 8.82 | 27K | -1.23% |
| 2026-04-08 | 9.00 | 9.19 | 8.88 | 8.93 | 32K | +0.22% |
| 2026-04-07 | 8.78 | 8.97 | 8.68 | 8.91 | 29K | +0.68% |
| 2026-04-06 | 8.56 | 8.88 | 8.52 | 8.85 | 21K | +2.91% |
| 2026-04-02 | 8.57 | 8.78 | 8.50 | 8.60 | 31K | +0.23% |
| 2026-04-01 | 8.76 | 8.92 | 8.51 | 8.58 | 33K | -3.05% |
| 2026-03-31 | 8.64 | 8.93 | 8.53 | 8.85 | 51K | +3.51% |
| 2026-03-30 | 8.44 | 8.64 | 8.29 | 8.55 | 96K | +2.40% |
| 2026-03-27 | 8.48 | 8.48 | 8.28 | 8.35 | 35K | -1.53% |
| 2026-03-26 | 8.35 | 8.56 | 8.35 | 8.48 | 32K | +0.83% |
See JYNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs JYNT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare JYNT vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonJYNT — Frequently Asked Questions
Quick answers to the most common questions about buying JYNT stock.
How has JYNT stock performed recently?
JYNT declined -12.8% over the past year, below its 5-year annualized CAGR of -30.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is JYNT's all-time high price?
The Joint Corp. reached $111.06 on 2021-09-07. The 52-week high is $13.47. Current 1-year return of -12.8% places the stock further from historical peaks.
Where can I download JYNT historical price data?
This page provides JYNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.