The Joint Corp.
JYNTNASDAQHealthcare● Active
$8.20
$-0.09(-1.09%)
Market Cap$116894280
P/E Ratio—
52W High$13
52W Low$7.5
The Joint Corp.（JYNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jynt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$111.06
Sep 7, 2021
-92.6% from here
5-Year Low5Y
$7.31
Nov 9, 2023
+12.2% from low
IPO Priceadj.
$6.58
Nov 11, 2014
+24.6% since IPO
1 Year Ago
$11.92
Jun 9, 2025
-31.2% in 1Y
5 Years Ago
$71.80
Jun 9, 2021
-88.6% in 5Y
10 Years Ago
$3.08
Jun 9, 2016
+166.2% in 10Y
Historical Price Data · JYNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.21 | $8.37 | $8.17 | $8.20 | $8.20 | 96K | -0.12% |
| Jun 5, 2026 | $8.27 | $8.39 | $8.10 | $8.29 | $8.29 | 90K | +0.24% |
| Jun 4, 2026 | $8.34 | $8.51 | $8.16 | $8.23 | $8.23 | 95K | -1.32% |
| Jun 3, 2026 | $8.72 | $8.72 | $8.19 | $8.27 | $8.27 | 66K | -5.16% |
| Jun 2, 2026 | $8.62 | $8.99 | $8.52 | $8.67 | $8.67 | 68K | +0.58% |
| Jun 1, 2026 | $8.89 | $8.99 | $8.44 | $8.57 | $8.57 | 43K | -3.60% |
| May 29, 2026 | $9.22 | $9.22 | $8.86 | $8.90 | $8.90 | 93K | -3.47% |
| May 28, 2026 | $9.39 | $9.49 | $9.15 | $9.16 | $9.16 | 56K | -2.45% |
| May 27, 2026 | $9.25 | $9.55 | $9.00 | $9.30 | $9.30 | 154K | +0.54% |
| May 26, 2026 | $8.95 | $9.22 | $8.95 | $9.22 | $9.22 | 48K | +3.02% |
| May 22, 2026 | $8.89 | $9.08 | $8.71 | $8.95 | $8.95 | 42K | +0.67% |
| May 21, 2026 | $8.76 | $8.97 | $8.62 | $8.82 | $8.82 | 112K | +0.68% |
| May 20, 2026 | $8.80 | $9.15 | $8.65 | $8.75 | $8.75 | 69K | -0.57% |
| May 19, 2026 | $8.72 | $8.93 | $8.60 | $8.72 | $8.72 | 49K | +0.00% |
| May 18, 2026 | $8.23 | $8.78 | $8.17 | $8.73 | $8.73 | 95K | +6.08% |
| May 15, 2026 | $8.27 | $8.48 | $8.17 | $8.23 | $8.23 | 127K | -0.48% |
| May 14, 2026 | $8.32 | $8.32 | $8.09 | $8.21 | $8.21 | 66K | -1.32% |
| May 13, 2026 | $8.57 | $8.80 | $8.25 | $8.30 | $8.30 | 98K | -3.15% |
| May 12, 2026 | $8.66 | $8.85 | $8.57 | $8.68 | $8.68 | 239K | +0.23% |
| May 11, 2026 | $8.75 | $8.89 | $8.65 | $8.72 | $8.72 | 63K | -0.34% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JYNT
Jan 1 → Dec 31 · 6 years2026-6.7%$8.79 → $8.20
-6.7%
2025-18.8%$10.74 → $8.72
-18.8%
2024+12.0%$9.49 → $10.63
+12.0%
2023-31.7%$14.06 → $9.61
-31.7%
2022-78.9%$66.38 → $13.98
-78.9%
2021-8.9%$72.07 → $65.69
-8.9%
Best Year2024 · +12.0%
Worst Year2022 · -78.9%
Positive Years1 / 6
Avg Annual Return-22.2%
6Y Total Return-88.6%
6Y CAGR~-30.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in JYNT?
If you invested $1,000 in JYNT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,662
Total Return+166.2%
CAGR~+10.3% / yr
Profit+$1,662
Based on Jun 9, 2016 · $3.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Joint Corp.（JYNT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JYNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JYNT 历史股价FMP 日线复权 OHLCV