The Joint Corp. - Price History
Monthly price history for JYNT (The Joint Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.23 | $12.23 |
| March 2024 | $13.06 | $13.06 |
| February 2024 | $9.86 | $9.86 |
| January 2024 | $9.76 | $9.76 |
| December 2023 | $9.61 | $9.61 |
| November 2023 | $8.79 | $8.79 |
| October 2023 | $7.81 | $7.81 |
| September 2023 | $8.99 | $8.99 |
| August 2023 | $9.29 | $9.29 |
| July 2023 | $13.50 | $13.50 |
| June 2023 | $13.50 | $13.50 |
| May 2023 | $14.18 | $14.18 |
| April 2023 | $15.79 | $15.79 |
| March 2023 | $16.83 | $16.83 |
| February 2023 | $15.70 | $15.70 |
| January 2023 | $18.17 | $18.17 |
| December 2022 | $13.98 | $13.98 |
| November 2022 | $14.91 | $14.91 |
| October 2022 | $16.52 | $16.52 |
| September 2022 | $15.71 | $15.71 |
| August 2022 | $18.24 | $18.24 |
| July 2022 | $17.10 | $17.10 |
| June 2022 | $15.31 | $15.31 |
| May 2022 | $16.68 | $16.68 |
| April 2022 | $30.52 | $30.52 |
| March 2022 | $35.39 | $35.39 |
| February 2022 | $41 | $41 |
| January 2022 | $54.04 | $54.04 |
| December 2021 | $65.69 | $65.69 |
| November 2021 | $79.92 | $79.92 |
| October 2021 | $87.48 | $87.48 |
| September 2021 | $98.02 | $98.02 |
| August 2021 | $102.17 | $102.17 |
| July 2021 | $78.99 | $78.99 |
| June 2021 | $83.92 | $83.92 |
| May 2021 | $71.08 | $71.08 |
| April 2021 | $55.48 | $55.48 |
| March 2021 | $48.37 | $48.37 |
| February 2021 | $39.81 | $39.81 |
| January 2021 | $32.53 | $32.53 |
| December 2020 | $26.26 | $26.26 |
| November 2020 | $25.10 | $25.10 |
| October 2020 | $18.74 | $18.74 |
| September 2020 | $17.39 | $17.39 |
| August 2020 | $17.86 | $17.86 |
| July 2020 | $14.44 | $14.44 |
| June 2020 | $15.27 | $15.27 |
| May 2020 | $15.11 | $15.11 |
| April 2020 | $12.10 | $12.10 |
| March 2020 | $10.85 | $10.85 |
| February 2020 | $14.83 | $14.83 |
| January 2020 | $16.70 | $16.70 |
| December 2019 | $16.14 | $16.14 |
| November 2019 | $19.15 | $19.15 |
| October 2019 | $19.07 | $19.07 |
| September 2019 | $18.61 | $18.61 |
| August 2019 | $16.78 | $16.78 |
| July 2019 | $18.48 | $18.48 |
| June 2019 | $18.20 | $18.20 |
| May 2019 | $16 | $16 |
| April 2019 | $17.66 | $17.66 |
| March 2019 | $15.75 | $15.75 |
| February 2019 | $10.96 | $10.96 |
| January 2019 | $8.19 | $8.19 |
| December 2018 | $8.32 | $8.32 |
| November 2018 | $7.75 | $7.75 |
| October 2018 | $7.55 | $7.55 |
| September 2018 | $8.55 | $8.55 |
| August 2018 | $8.57 | $8.57 |
| July 2018 | $8.20 | $8.20 |
| June 2018 | $8.18 | $8.18 |
| May 2018 | $7.25 | $7.25 |
| April 2018 | $7.53 | $7.53 |
| March 2018 | $6.85 | $6.85 |
| February 2018 | $4.97 | $4.97 |
| January 2018 | $5.06 | $5.06 |
| December 2017 | $4.96 | $4.96 |
| November 2017 | $5.27 | $5.27 |
| October 2017 | $4.44 | $4.44 |
| September 2017 | $4.76 | $4.76 |
| August 2017 | $4.36 | $4.36 |
| July 2017 | $3.78 | $3.78 |
| June 2017 | $3.80 | $3.80 |
| May 2017 | $3.93 | $3.93 |
| April 2017 | $3.80 | $3.80 |
| March 2017 | $4.20 | $4.20 |
| February 2017 | $4.13 | $4.13 |
| January 2017 | $3.65 | $3.65 |
| December 2016 | $2.65 | $2.65 |
| November 2016 | $2.36 | $2.36 |
| October 2016 | $2.48 | $2.48 |
| September 2016 | $2.38 | $2.38 |
| August 2016 | $2.99 | $2.99 |
| July 2016 | $2.29 | $2.29 |
| June 2016 | $2.03 | $2.03 |
| May 2016 | $2.98 | $2.98 |
| April 2016 | $3.32 | $3.32 |
| March 2016 | $3.13 | $3.13 |
| February 2016 | $4 | $4 |
| January 2016 | $4.36 | $4.36 |
| December 2015 | $5.97 | $5.97 |
| November 2015 | $5.64 | $5.64 |
| October 2015 | $6.83 | $6.83 |
| September 2015 | $6.48 | $6.48 |
| August 2015 | $8.37 | $8.37 |
| July 2015 | $9.49 | $9.49 |
| June 2015 | $10.18 | $10.18 |
| May 2015 | $9.59 | $9.59 |
| April 2015 | $10.01 | $10.01 |
| March 2015 | $7.87 | $7.87 |
| February 2015 | $7.97 | $7.97 |
| January 2015 | $6.44 | $6.44 |
| December 2014 | $6.38 | $6.38 |
| November 2014 | $6.18 | $6.18 |
JYNT
Price: $12.23
52 week price:
Earnings Per Share: -0.66 USD
P/E Ratio: 59
Exchange: NCM
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 97000
Ebitda: 91171Market Capitalization: 188.2 million