Joint Stock Price History
NASDAQ: JYNTMiscellaneousMulti-Sector CompaniesUSD
7.04-0.08 (-1.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JYNT price history at a glance
The price history for Joint (JYNT) on this page begins on November 10, 2014, when the stock closed at $6.75; it most recently closed at $7.04 on October 5, 2026. The highest price in this record is $111.06, reached on September 6, 2021; the latest close is 93.7% below that peak. Across the 11 complete calendar years in the table, JYNT finished higher in 6 and lower in 5. Its best year was 2021 (+150.2%) and its worst was 2022 (-78.7%).
Over roughly 12 years the share price changed +4.3%, a 0.4% compound annual price return (excluding dividends). In the last 12 months alone, JYNT has lost 17.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $111.06
- Date of high
- Sep 6, 2021
- Low since 2014
- $1.85
- Date of low
- Jun 27, 2016
- 52-week high
- $10.67
- 52-week low
- $6.98
- IPO year
- 2014
- Last close
- $7.04
JYNT returns
1 week
-3.30%
1 month
-12.98%
3 months
-21.69%
6 months
-19.36%
Year to date
-19.27%
1 year
-16.98%
3 years
-13.41%
5 years
-91.16%
JYNT price return, excluding dividends.
JYNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.04 | -20.45% |
| 2025 | 8.85 | -16.82% |
| 2024 | 10.64 | +10.72% |
| 2023 | 9.61 | -31.26% |
| 2022 | 13.98 | -78.72% |
| 2021 | 65.69 | +150.15% |
| 2020 | 26.26 | +59.06% |
| 2019 | 16.51 | +109.52% |
| 2018 | 7.88 | +58.87% |
| 2017 | 4.96 | +87.17% |
| 2016 | 2.65 | -55.61% |
| 2015 | 5.97 | -5.39% |
| 2014* | 6.31 | -6.52% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
JYNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.08 | 7.14 | 6.98 | 7.04 | -1.12% | |
| 7.19 | 7.19 | 7.00 | 7.12 | -1.11% | |
| 7.05 | 7.28 | 7.01 | 7.20 | +1.27% | |
| 7.24 | 7.25 | 7.05 | 7.11 | -1.04% | |
| 7.34 | 7.35 | 7.07 | 7.19 | -1.30% | |
| 7.60 | 7.60 | 7.21 | 7.28 | -2.54% | |
| 7.40 | 7.53 | 7.25 | 7.47 | +0.95% | |
| 7.76 | 7.77 | 7.39 | 7.40 | -4.52% | |
| 8.06 | 8.06 | 7.73 | 7.75 | -4.32% | |
| 8.39 | 8.39 | 8.05 | 8.10 | -1.58% | |
| 8.23 | 8.24 | 8.07 | 8.23 | -0.72% | |
| 8.29 | 8.41 | 8.23 | 8.29 | -0.60% | |
| 8.33 | 8.38 | 8.27 | 8.34 | -0.48% | |
| 8.51 | 8.62 | 8.31 | 8.38 | -1.30% | |
| 8.41 | 8.56 | 8.23 | 8.49 | +0.59% | |
| 8.51 | 8.70 | 8.34 | 8.44 | +0.12% | |
| 8.57 | 8.67 | 8.42 | 8.43 | -2.32% | |
| 8.47 | 8.67 | 8.39 | 8.63 | +1.89% | |
| 8.33 | 8.58 | 8.23 | 8.47 | +2.05% | |
| 7.85 | 8.31 | 7.82 | 8.30 | +5.73% | |
| 8.11 | 8.11 | 7.81 | 7.85 | -2.24% | |
| 8.08 | 8.11 | 7.99 | 8.03 | -0.74% | |
| 8.13 | 8.16 | 8.03 | 8.09 | -1.22% | |
| 8.26 | 8.30 | 8.13 | 8.19 | -1.56% | |
| 8.24 | 8.37 | 8.19 | 8.32 | +0.48% | |
| 8.30 | 8.33 | 8.15 | 8.28 | +0.49% | |
| 8.35 | 8.42 | 8.24 | 8.24 | -1.44% | |
| 8.42 | 8.50 | 8.30 | 8.36 | -0.95% | |
| 8.38 | 8.53 | 8.32 | 8.44 | +0.12% | |
| 8.46 | 8.56 | 8.35 | 8.43 | +0.24% | |
| 8.50 | 8.58 | 8.33 | 8.41 | -1.52% | |
| 8.65 | 8.65 | 8.45 | 8.54 | +1.07% | |
| 8.51 | 8.62 | 8.44 | 8.45 | +0.12% | |
| 8.39 | 8.52 | 8.32 | 8.44 | 0.00% | |
| 8.28 | 8.48 | 8.28 | 8.44 | +2.30% | |
| 8.25 | 8.40 | 8.23 | 8.25 | +0.24% | |
| 8.53 | 8.53 | 8.11 | 8.23 | -3.63% | |
| 8.44 | 8.81 | 8.44 | 8.54 | +1.67% | |
| 8.36 | 8.50 | 8.25 | 8.40 | -0.59% | |
| 8.42 | 8.58 | 8.35 | 8.45 | +0.36% | |
| 8.74 | 8.91 | 8.37 | 8.42 | -3.00% | |
| 8.65 | 8.72 | 8.41 | 8.68 | +1.05% | |
| 8.63 | 8.86 | 8.39 | 8.59 | -0.46% | |
| 8.41 | 8.87 | 8.34 | 8.63 | +3.60% | |
| 8.12 | 8.55 | 7.96 | 8.33 | +1.34% | |
| 8.37 | 8.37 | 8.17 | 8.22 | -1.32% | |
| 8.30 | 8.41 | 8.17 | 8.33 | +0.60% | |
| 8.21 | 8.37 | 8.21 | 8.28 | +0.85% | |
| 8.29 | 8.38 | 8.19 | 8.21 | -0.97% | |
| 8.37 | 8.47 | 8.25 | 8.29 | -0.96% | |
| 8.34 | 8.45 | 8.33 | 8.37 | +0.36% | |
| 8.54 | 8.79 | 8.34 | 8.34 | -3.36% | |
| 8.54 | 8.73 | 8.30 | 8.63 | +0.70% | |
| 8.36 | 8.69 | 8.35 | 8.57 | +2.63% | |
| 8.51 | 8.51 | 8.29 | 8.35 | -0.12% | |
| 8.61 | 8.61 | 8.31 | 8.36 | -3.13% | |
| 8.75 | 8.79 | 8.60 | 8.63 | -2.04% | |
| 8.64 | 8.90 | 8.36 | 8.81 | +1.15% | |
| 8.89 | 8.89 | 8.51 | 8.71 | -2.24% | |
| 8.95 | 9.03 | 8.80 | 8.91 | -1.22% | |
| 8.89 | 9.21 | 8.89 | 9.02 | +1.01% | |
| 8.97 | 9.11 | 8.89 | 8.93 | -0.22% | |
| 9.26 | 9.26 | 8.93 | 8.95 | -3.35% | |
| 8.97 | 9.49 | 8.86 | 9.26 | +3.00% | |
| 9.21 | 9.35 | 8.89 | 8.99 | -2.39% | |
| 8.93 | 9.21 | 8.81 | 9.21 | +3.14% | |
| 9.13 | 9.13 | 8.80 | 8.93 | -0.22% | |
| 9.01 | 9.05 | 8.62 | 8.95 | -1.10% | |
| 8.97 | 9.21 | 8.87 | 9.05 | +0.89% | |
| 9.02 | 9.33 | 8.50 | 8.97 | -0.11% | |
| 8.85 | 9.04 | 8.46 | 8.98 | +2.28% | |
| 8.36 | 8.88 | 8.35 | 8.78 | +5.40% | |
| 8.55 | 8.66 | 8.28 | 8.33 | -2.23% | |
| 9.22 | 9.28 | 8.35 | 8.52 | -7.49% | |
| 9.38 | 9.52 | 8.73 | 9.21 | -1.60% | |
| 9.22 | 9.73 | 9.14 | 9.36 | +2.52% | |
| 9.18 | 9.39 | 9.12 | 9.13 | -0.54% | |
| 9.27 | 9.50 | 9.04 | 9.18 | -1.71% | |
| 9.21 | 9.34 | 9.05 | 9.34 | +2.41% | |
| 9.27 | 9.32 | 9.05 | 9.12 | -1.30% | |
| 9.22 | 9.34 | 9.08 | 9.24 | +0.22% | |
| 9.59 | 9.69 | 8.97 | 9.22 | -3.76% | |
| 9.03 | 9.62 | 8.89 | 9.58 | +5.27% | |
| 8.51 | 9.11 | 8.42 | 9.10 | +7.95% | |
| 8.46 | 8.62 | 8.15 | 8.43 | +0.24% | |
| 8.20 | 8.49 | 8.16 | 8.41 | +2.56% | |
| 8.26 | 8.38 | 8.15 | 8.20 | -1.09% | |
| 8.27 | 8.39 | 8.10 | 8.29 | +0.73% | |
| 8.34 | 8.51 | 8.16 | 8.23 | -0.48% | |
| 8.72 | 8.72 | 8.19 | 8.27 | -4.61% | |
| 8.62 | 8.99 | 8.52 | 8.67 | +1.17% | |
| 8.89 | 8.99 | 8.44 | 8.57 | -3.71% | |
| 9.22 | 9.22 | 8.86 | 8.90 | -2.84% | |
| 9.39 | 9.49 | 9.15 | 9.16 | -1.51% | |
| 9.25 | 9.55 | 9.00 | 9.30 | +0.87% | |
| 8.95 | 9.22 | 8.95 | 9.22 | +3.02% | |
| 8.89 | 9.08 | 8.71 | 8.95 | +1.47% | |
| 8.76 | 8.97 | 8.62 | 8.82 | +0.80% | |
| 8.80 | 9.15 | 8.66 | 8.75 | +0.34% | |
| 8.72 | 8.93 | 8.60 | 8.72 | -0.11% | |
| 8.23 | 8.78 | 8.17 | 8.73 | +6.08% | |
| 8.27 | 8.48 | 8.17 | 8.23 | +0.24% | |
| 8.32 | 8.32 | 8.09 | 8.21 | -1.08% | |
| 8.57 | 8.80 | 8.25 | 8.30 | -4.38% | |
| 8.66 | 8.85 | 8.57 | 8.68 | -0.46% | |
| 8.75 | 8.89 | 8.65 | 8.72 | +0.35% | |
| 9.08 | 9.19 | 8.69 | 8.69 | +0.23% | |
| 8.77 | 8.90 | 8.67 | 8.67 | -1.48% | |
| 8.65 | 9.02 | 8.57 | 8.80 | +1.85% | |
| 8.78 | 8.95 | 8.57 | 8.64 | -1.71% | |
| 8.89 | 9.03 | 8.57 | 8.79 | -1.24% | |
| 8.89 | 9.11 | 8.84 | 8.90 | +0.34% | |
| 8.80 | 8.99 | 8.69 | 8.87 | +0.11% | |
| 9.05 | 9.25 | 8.84 | 8.86 | -2.21% | |
| 9.09 | 9.21 | 8.95 | 9.06 | -0.22% | |
| 9.01 | 9.35 | 9.01 | 9.08 | +0.67% | |
| 8.88 | 9.04 | 8.80 | 9.02 | +2.50% | |
| 8.58 | 8.97 | 8.57 | 8.80 | +1.85% | |
| 8.58 | 8.87 | 8.58 | 8.64 | +0.70% | |
| 8.79 | 8.87 | 8.58 | 8.58 | -2.39% | |
| 9.08 | 9.23 | 8.70 | 8.79 | -4.66% | |
| 9.21 | 9.39 | 9.18 | 9.22 | +0.88% | |
| 9.02 | 9.21 | 8.92 | 9.14 | +0.66% | |
| 8.93 | 9.43 | 8.93 | 9.08 | +1.11% | |
| 8.84 | 9.03 | 8.81 | 8.98 | +1.24% | |
| 8.68 | 8.95 | 8.68 | 8.87 | +1.60% | |
| 8.78 | 8.94 | 8.55 | 8.73 | -1.02% | |
| 8.91 | 8.91 | 8.65 | 8.82 | -1.23% | |
| 9.00 | 9.20 | 8.88 | 8.93 | +0.22% | |
| 8.87 | 8.97 | 8.64 | 8.91 | +0.68% | |
| 8.56 | 8.89 | 8.52 | 8.85 | +2.91% | |
| 8.57 | 8.78 | 8.50 | 8.60 | +0.23% | |
| 8.92 | 8.92 | 8.52 | 8.58 | -3.05% | |
| 8.61 | 8.93 | 8.53 | 8.85 | +3.51% | |
| 8.44 | 8.65 | 8.30 | 8.55 | +2.40% | |
| 8.48 | 8.49 | 8.28 | 8.35 | -1.53% | |
| 8.35 | 8.56 | 8.35 | 8.48 | +0.83% | |
| 8.49 | 8.56 | 8.41 | 8.41 | +0.36% | |
| 8.40 | 8.50 | 8.38 | 8.38 | -1.30% | |
| 8.35 | 8.61 | 8.34 | 8.49 | +3.41% | |
| 8.16 | 8.26 | 7.84 | 8.21 | +0.49% | |
| 8.31 | 8.35 | 8.14 | 8.17 | -2.39% | |
| 8.31 | 8.51 | 8.29 | 8.37 | -1.18% | |
| 8.45 | 8.89 | 8.41 | 8.47 | -0.35% | |
| 8.46 | 8.53 | 8.28 | 8.50 | +1.19% | |
| 8.85 | 9.48 | 8.32 | 8.40 | +2.31% | |
| 8.41 | 8.48 | 8.21 | 8.21 | -3.53% | |
| 8.45 | 8.53 | 8.43 | 8.51 | -0.58% | |
| 8.38 | 8.85 | 8.38 | 8.56 | +0.94% | |
| 8.70 | 8.70 | 8.43 | 8.48 | -2.53% | |
| 8.58 | 8.81 | 8.45 | 8.70 | -0.57% | |
| 8.81 | 8.86 | 8.60 | 8.75 | -1.69% | |
| 8.68 | 8.93 | 8.57 | 8.90 | +3.13% | |
| 8.37 | 8.70 | 8.09 | 8.63 | +0.82% | |
| 8.65 | 8.98 | 8.46 | 8.56 | -2.73% | |
| 9.17 | 9.30 | 8.72 | 8.80 | -4.14% | |
| 9.24 | 9.37 | 9.06 | 9.18 | -1.08% | |
| 9.10 | 9.34 | 9.09 | 9.28 | +1.87% | |
| 9.19 | 9.28 | 9.03 | 9.11 | -0.22% | |
| 9.25 | 9.26 | 9.01 | 9.13 | -2.46% | |
| 9.26 | 9.44 | 9.13 | 9.36 | +0.81% | |
| 8.99 | 9.36 | 8.89 | 9.29 | +3.05% | |
| 9.49 | 9.49 | 8.83 | 9.01 | +1.01% | |
| 8.71 | 9.12 | 8.56 | 8.92 | +2.76% | |
| 8.51 | 8.98 | 8.51 | 8.68 | +1.05% | |
| 8.64 | 8.77 | 8.35 | 8.59 | +0.23% | |
| 8.97 | 8.97 | 8.53 | 8.57 | -4.25% | |
| 9.30 | 9.31 | 8.94 | 8.95 | -2.82% | |
| 9.56 | 9.60 | 9.18 | 9.21 | -5.25% | |
| 9.73 | 9.87 | 9.59 | 9.72 | +1.36% | |
| 9.72 | 9.84 | 9.37 | 9.59 | -1.74% | |
| 10.13 | 10.22 | 9.55 | 9.76 | -2.69% | |
| 10.12 | 10.20 | 9.79 | 10.03 | -0.79% | |
| 9.80 | 10.32 | 9.76 | 10.11 | +3.37% | |
| 9.49 | 9.81 | 9.37 | 9.78 | +2.30% | |
| 9.55 | 9.69 | 9.41 | 9.56 | -0.21% | |
| 9.75 | 9.78 | 9.47 | 9.58 | -1.54% | |
| 10.14 | 10.28 | 9.70 | 9.73 | -4.70% | |
| 10.01 | 10.21 | 9.92 | 10.21 | +1.59% | |
| 9.89 | 10.06 | 9.85 | 10.05 | +0.80% | |
| 10.14 | 10.22 | 9.90 | 9.97 | -1.09% | |
| 9.87 | 10.08 | 9.72 | 10.08 | +4.35% | |
| 9.83 | 9.97 | 9.60 | 9.66 | -2.72% | |
| 10.52 | 10.67 | 9.83 | 9.93 | -5.70% | |
| 10.26 | 10.58 | 10.20 | 10.53 | +2.83% | |
| 9.80 | 10.27 | 9.53 | 10.24 | +4.60% | |
| 9.82 | 9.83 | 9.61 | 9.79 | +0.62% | |
| 9.27 | 9.76 | 9.16 | 9.73 | +5.30% | |
| 9.05 | 9.34 | 8.96 | 9.24 | +2.90% | |
| 8.76 | 9.00 | 8.76 | 8.98 | +1.70% | |
| 8.88 | 8.96 | 8.72 | 8.83 | -1.45% | |
| 8.81 | 8.99 | 8.56 | 8.96 | +0.67% | |
| 8.82 | 9.07 | 8.82 | 8.90 | +0.56% | |
| 8.79 | 8.87 | 8.69 | 8.85 | +1.49% | |
| 8.77 | 8.80 | 8.64 | 8.72 | -0.68% | |
| 8.74 | 8.90 | 8.72 | 8.78 | +0.46% | |
| 8.76 | 8.76 | 8.65 | 8.74 | -0.23% | |
| 8.87 | 8.94 | 8.67 | 8.76 | -2.01% | |
| 8.66 | 8.99 | 8.66 | 8.94 | +1.02% | |
| 8.94 | 8.94 | 8.64 | 8.85 | -1.67% | |
| 9.01 | 9.08 | 8.94 | 9.00 | 0.00% | |
| 8.83 | 9.08 | 8.76 | 9.00 | +1.81% | |
| 8.98 | 8.98 | 8.64 | 8.84 | -0.90% | |
| 8.91 | 9.00 | 8.83 | 8.92 | -0.11% | |
| 8.79 | 8.95 | 8.75 | 8.93 | +1.71% | |
| 8.74 | 8.81 | 8.59 | 8.78 | +0.80% | |
| 9.00 | 9.00 | 8.35 | 8.71 | -3.01% | |
| 8.97 | 9.05 | 8.84 | 8.98 | -0.44% | |
| 8.72 | 9.04 | 8.64 | 9.02 | +3.44% | |
| 8.73 | 8.79 | 8.63 | 8.72 | +0.93% | |
| 8.50 | 8.67 | 8.41 | 8.64 | +2.01% | |
| 8.48 | 8.61 | 8.26 | 8.47 | +0.24% | |
| 8.39 | 8.50 | 8.26 | 8.45 | +0.84% | |
| 8.25 | 8.44 | 8.20 | 8.38 | +1.33% | |
| 8.38 | 8.40 | 8.06 | 8.27 | -0.96% | |
| 8.43 | 8.53 | 8.28 | 8.35 | -0.83% | |
| 8.42 | 8.52 | 8.39 | 8.42 | -0.24% | |
| 8.59 | 8.64 | 8.42 | 8.44 | -0.59% | |
| 8.37 | 8.63 | 8.34 | 8.49 | +1.56% | |
| 8.47 | 8.47 | 8.18 | 8.36 | -1.18% | |
| 8.20 | 8.52 | 8.20 | 8.46 | +3.17% | |
| 8.45 | 8.53 | 8.16 | 8.20 | -1.20% | |
| 8.41 | 8.49 | 8.30 | 8.30 | -1.54% | |
| 8.25 | 8.46 | 8.24 | 8.43 | +2.68% | |
| 8.18 | 8.42 | 8.15 | 8.21 | -0.12% | |
| 8.25 | 8.29 | 8.12 | 8.22 | -0.48% | |
| 8.27 | 8.39 | 8.08 | 8.26 | -1.08% | |
| 8.13 | 8.57 | 8.06 | 8.35 | +2.45% | |
| 7.72 | 8.16 | 7.67 | 8.15 | +4.35% | |
| 7.75 | 7.97 | 7.60 | 7.81 | +1.83% | |
| 7.50 | 8.16 | 7.50 | 7.67 | -3.88% | |
| 8.27 | 8.44 | 7.96 | 7.98 | -3.74% | |
| 8.06 | 8.62 | 8.06 | 8.29 | +5.07% | |
| 7.77 | 7.90 | 7.69 | 7.89 | +0.32% | |
| 7.85 | 7.92 | 7.80 | 7.87 | -0.32% | |
| 7.86 | 7.96 | 7.74 | 7.89 | 0.00% | |
| 8.06 | 8.12 | 7.78 | 7.89 | -3.07% | |
| 8.30 | 8.30 | 8.02 | 8.14 | -1.93% | |
| 8.34 | 8.34 | 8.12 | 8.30 | -0.84% | |
| 8.41 | 8.41 | 8.27 | 8.37 | -0.36% | |
| 8.29 | 8.42 | 8.25 | 8.40 | +2.07% | |
| 8.49 | 8.50 | 8.20 | 8.23 | -3.18% | |
| 8.70 | 8.70 | 8.45 | 8.50 | -2.41% | |
| 8.32 | 8.76 | 8.32 | 8.71 | +2.11% | |
| 8.30 | 8.70 | 8.23 | 8.53 | +3.65% | |
| 8.25 | 8.42 | 8.17 | 8.23 | -0.72% | |
| 8.45 | 8.46 | 8.15 | 8.29 | -1.89% | |
| 8.28 | 8.60 | 8.22 | 8.45 | +2.05% | |
| 8.16 | 8.31 | 8.10 | 8.28 | -0.12% | |
| 8.17 | 8.30 | 8.01 | 8.29 | +2.85% | |
| 8.46 | 8.46 | 8.04 | 8.06 | -4.95% | |
| 8.76 | 8.76 | 8.35 | 8.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JYNT chart for longer ranges.