Free Trial

Joint (JYNT) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free JYNT Stock Alerts
$17.22
-0.44 (-2.49%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Joint Stock Price Performance

5 Day
Performance
+0.94%
1 Month
Performance
+41.38%
3 Month
Performance
+65.42%
6 Month
Performance
+103.07%
Year-To-Date
Performance
+79.19%
1 Year
Performance
+16.59%
Receive JYNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Joint and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

JYNT Stock Chart for Sunday, May, 19, 2024

JYNT Chart by TradingView

Joint Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$17.66$17.22
-2.49%		$17.82$17.09138,158 shs$257.78 million
05/16/2024$17.51$17.66
+0.86%		$17.73$17.20127,833 shs$264.37 million
05/15/2024$17.06$17.51
+2.64%		$17.59$16.8993,906 shs$262.13 million
05/14/2024$16.45$17.06
+3.71%		$17.07$16.5970,862 shs$255.39 million
05/13/2024$16.44$16.45
+0.06%		$16.87$16.2597,241 shs$246.26 million
05/10/2024$16.48$16.44
-0.24%		$16.60$16.1259,238 shs$246.17 million
05/09/2024$15.93$16.48
+3.45%		$16.68$16.0063,550 shs$246.77 million
05/08/2024$16.13$15.93
-1.24%		$16.15$15.6457,963 shs$237.99 million
05/07/2024$15.79$16.13
+2.15%		$16.39$15.9464,027 shs$240.98 million
05/06/2024$16.12$15.79
-2.05%		$16.35$15.57143,009 shs$235.90 million
05/03/2024$12.86$16.12
+25.35%		$16.24$13.23261,585 shs$240.83 million
05/02/2024$12.79$12.86
+0.55%		$13.03$12.5444,351 shs$192.13 million
05/01/2024$11.94$12.79
+7.12%		$13.00$11.9279,008 shs$191.08 million
04/30/2024$12.32$11.94
-3.08%		$12.34$11.9468,292 shs$178.38 million
04/29/2024$12.23$12.32
+0.74%		$12.54$12.2038,243 shs$184.06 million
04/26/2024$12.08$12.23
+1.24%		$12.29$12.0622,943 shs$182.72 million
04/25/2024$12.28$12.08
-1.63%		$12.16$11.9540,270 shs$180.48 million
04/24/2024$12.59$12.28
-2.46%		$12.58$12.1239,226 shs$183.41 million
04/23/2024$12.36$12.59
+1.86%		$12.66$12.2945,765 shs$186.08 million
04/22/2024$12.18$12.36
+1.48%		$12.54$12.1430,740 shs$182.68 million
04/19/2024$11.92$12.18
+2.18%		$12.20$11.8371,591 shs$180.02 million
04/18/2024$12.02$11.92
-0.83%		$12.09$11.8072,430 shs$176.18 million
04/17/2024$12.00$12.02
+0.17%		$12.26$11.8651,983 shs$177.66 million
04/16/2024$12.00$12.00$12.08$11.8534,104 shs$177.36 million
04/15/2024$12.15$12.00
-1.23%		$12.18$11.8569,572 shs$177.36 million
04/12/2024$12.67$12.15
-4.10%		$12.60$12.1150,116 shs$179.58 million
04/11/2024$12.40$12.67
+2.18%		$12.75$12.2447,338 shs$187.21 million
04/10/2024$13.09$12.40
-5.27%		$12.81$12.3264,551 shs$183.22 million
04/09/2024$12.91$13.09
+1.39%		$13.39$12.9751,805 shs$193.47 million
04/08/2024$12.74$12.91
+1.33%		$13.00$12.7354,967 shs$190.81 million
04/05/2024$12.70$12.74
+0.31%		$12.75$12.5322,720 shs$188.25 million
04/04/2024$12.76$12.70
-0.47%		$13.06$12.6150,177 shs$187.71 million
04/03/2024$12.55$12.76
+1.67%		$13.01$12.5061,039 shs$188.59 million
04/02/2024$12.80$12.55
-1.95%		$12.67$12.2296,410 shs$185.49 million
04/01/2024$13.06$12.80
-1.99%		$13.19$12.4193,803 shs$189.18 million
03/29/2024$13.06$13.06$13.29$12.6863,876 shs$193.03 million
03/28/2024$12.77$13.06
+2.27%		$13.29$12.6863,876 shs$193.03 million
03/27/2024$12.47$12.77
+2.41%		$12.80$12.4150,212 shs$188.74 million
03/26/2024$12.72$12.47
-1.97%		$12.91$12.4255,983 shs$184.31 million
03/25/2024$12.97$12.72
-1.93%		$13.21$12.7043,294 shs$187.95 million
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024$12.87$12.97
+0.78%		$13.21$12.7343,028 shs$191.70 million
03/21/2024$12.79$12.87
+0.63%		$13.11$12.6958,716 shs$190.22 million
03/20/2024$13.09$12.79
-2.29%		$13.31$12.5271,695 shs$188.99 million
03/19/2024$12.29$13.09
+6.51%		$13.40$12.13170,466 shs$193.47 million
03/18/2024$12.75$12.29
-3.61%		$12.71$12.0876,143 shs$181.65 million
03/15/2024$11.80$12.75
+8.05%		$12.86$11.81155,827 shs$188.45 million
03/14/2024$11.97$11.80
-1.42%		$12.16$11.76106,656 shs$174.40 million
03/13/2024$12.27$11.97
-2.44%		$12.51$11.93127,589 shs$176.92 million
03/12/2024$13.08$12.27
-6.19%		$13.07$12.24147,980 shs$180.98 million
03/11/2024$11.88$13.08
+10.10%		$13.37$11.75303,817 shs$192.98 million
03/08/2024$9.14$11.88
+29.98%		$13.69$9.62859,070 shs$175.23 million
03/07/2024$9.45$9.14
-3.28%		$9.43$9.10167,171 shs$134.82 million
03/06/2024$9.15$9.45
+3.28%		$9.57$9.2246,077 shs$139.43 million
03/05/2024$9.34$9.15
-2.03%		$9.32$9.13118,746 shs$134.96 million
03/04/2024$9.89$9.34
-5.56%		$10.03$9.24160,789 shs$137.77 million
03/01/2024$9.86$9.89
+0.30%		$10.16$9.8095,322 shs$145.88 million
02/29/2024$9.75$9.86
+1.13%		$9.93$9.7944,402 shs$145.44 million
02/28/2024$9.84$9.75
-0.91%		$9.81$9.6547,384 shs$143.81 million
02/27/2024$9.99$9.84
-1.50%		$10.29$9.8353,918 shs$145.14 million
02/26/2024$9.83$9.99
+1.63%		$10.03$9.7833,897 shs$147.35 million
02/23/2024$10.06$9.83
-2.29%		$10.13$9.68113,167 shs$144.99 million
02/22/2024$10.06$10.06$10.18$10.0064,417 shs$148.39 million
02/21/2024$10.29$10.06
-2.24%		$10.47$10.0060,696 shs$148.43 million
02/20/2024$10.41$10.29
-1.15%		$10.42$10.2974,010 shs$151.78 million
02/19/2024$10.41$10.41$10.53$10.1673,800 shs$153.55 million

Related Companies:
This page (NASDAQ:JYNT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits