The Joint Corp. (JYNT) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +10.4%
- 3M
- +2.3%
- YTD
- +2.3%
- 1Y
- -23.0%
- 3Y
- -11.7%
- 5Y
- -35.8%
Loading 10-year price history...
JYNT Historical Performance
JYNT Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -3.0%
- 2015 annual price return
- -5.4%
- 2016 annual price return
- -54.1%
- 2017 annual price return
- +87.2%
- 2018 annual price return
- +69.8%
- 2019 annual price return
- +93.8%
- 2020 annual price return
- +64.6%
- 2021 annual price return
- +140.9%
- 2022 annual price return
- -78.5%
- 2023 annual price return
- -30.2%
- 2024 annual price return
- +12.5%
- 2025 annual price return
- -16.4%
- 2026 annual price return
- -0.6%
JYNT Stock Price Trajectory (2014–2026)
As of July 7, 2026, The Joint Corp. (JYNT) trades at $9.05, representing a -23.0% return over the past year. The stock has delivered a -89.1% total return over five years (-35.8% 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 -91.9%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers XPOF (-27.8% 1Y), SKIN (-65.7% 1Y), and FXNC (+43.5% 1Y), JYNT has underperformed the peer group average. Compare JYNT vs XPOF →
JYNT Historical Price Data · from 2014
Rows 1–50 of 2,928| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 9.12 | 9.21 | 8.93 | 9.05 | 74K | +0.89% |
| 2026-07-02 | 9.00 | 9.31 | 8.85 | 8.97 | 398K | -0.11% |
| 2026-07-01 | 8.85 | 9.05 | 8.46 | 8.98 | 95K | +2.28% |
| 2026-06-30 | 8.47 | 8.88 | 8.35 | 8.78 | 104K | +5.40% |
| 2026-06-29 | 8.55 | 8.66 | 8.28 | 8.33 | 46K | -2.23% |
| 2026-06-26 | 9.22 | 9.28 | 8.35 | 8.52 | 0 | -7.49% |
| 2026-06-25 | 9.34 | 9.52 | 8.72 | 9.21 | 225K | -1.60% |
| 2026-06-24 | 9.14 | 9.71 | 9.14 | 9.36 | 106K | +2.52% |
| 2026-06-23 | 9.18 | 9.38 | 9.12 | 9.13 | 50K | -0.54% |
| 2026-06-22 | 9.50 | 9.50 | 9.04 | 9.18 | 46K | -1.71% |
| 2026-06-18 | 9.21 | 9.34 | 9.13 | 9.34 | 112K | +2.41% |
| 2026-06-17 | 9.31 | 9.32 | 9.05 | 9.12 | 54K | -1.30% |
| 2026-06-16 | 9.09 | 9.34 | 9.07 | 9.24 | 39K | +0.22% |
| 2026-06-15 | 9.59 | 9.69 | 8.97 | 9.22 | 48K | -3.76% |
| 2026-06-12 | 9.16 | 9.62 | 8.98 | 9.58 | 129K | +5.27% |
| 2026-06-11 | 8.50 | 9.11 | 8.41 | 9.10 | 90K | +7.95% |
| 2026-06-10 | 8.55 | 8.62 | 8.15 | 8.43 | 280K | +0.24% |
| 2026-06-09 | 8.20 | 8.49 | 8.16 | 8.41 | 130K | +2.56% |
| 2026-06-08 | 8.21 | 8.37 | 8.17 | 8.20 | 96K | -1.09% |
| 2026-06-05 | 8.27 | 8.39 | 8.10 | 8.29 | 13K | +0.73% |
| 2026-06-04 | 8.34 | 8.51 | 8.16 | 8.23 | 95K | -0.48% |
| 2026-06-03 | 8.72 | 8.72 | 8.19 | 8.27 | 65K | -4.61% |
| 2026-06-02 | 8.67 | 8.99 | 8.53 | 8.67 | 68K | +1.17% |
| 2026-06-01 | 8.89 | 8.99 | 8.44 | 8.57 | 41K | -3.71% |
| 2026-05-29 | 9.22 | 9.22 | 8.86 | 8.90 | 91K | -2.84% |
| 2026-05-28 | 9.39 | 9.49 | 9.15 | 9.16 | 55K | -1.51% |
| 2026-05-27 | 9.25 | 9.55 | 9.00 | 9.30 | 154K | +0.87% |
| 2026-05-26 | 8.95 | 9.22 | 8.95 | 9.22 | 42K | +3.02% |
| 2026-05-22 | 8.89 | 8.95 | 8.71 | 8.95 | 40K | +1.47% |
| 2026-05-21 | 8.62 | 8.97 | 8.62 | 8.82 | 67K | +0.80% |
| 2026-05-20 | 8.80 | 9.15 | 8.65 | 8.75 | 68K | +0.34% |
| 2026-05-19 | 8.64 | 8.90 | 8.57 | 8.72 | 47K | -0.11% |
| 2026-05-18 | 8.23 | 8.75 | 8.20 | 8.73 | 92K | +6.08% |
| 2026-05-15 | 8.27 | 8.48 | 8.17 | 8.23 | 123K | +0.24% |
| 2026-05-14 | 8.32 | 8.32 | 8.16 | 8.21 | 62K | -1.08% |
| 2026-05-13 | 8.59 | 8.80 | 8.25 | 8.30 | 98K | -4.38% |
| 2026-05-12 | 8.74 | 8.85 | 8.57 | 8.68 | 236K | -0.46% |
| 2026-05-11 | 8.75 | 8.89 | 8.65 | 8.72 | 63K | +0.35% |
| 2026-05-08 | 9.08 | 9.19 | 8.69 | 8.69 | 86K | +0.23% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JYNT — Frequently Asked Questions
Quick answers to the most common questions about buying JYNT stock.
How has JYNT stock performed recently?
JYNT declined -23.0% over the past year, below its 5-year annualized CAGR of -35.8%. The stock trades above 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 $12.27. Current 1-year return of -23.0% 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.