Free Trial

Joint (JYNT) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free JYNT Stock Alerts
$15.01
-0.08 (-0.53%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Joint Stock Price Performance

5 Day
Performance
-8.59%
1 Month
Performance
+17.36%
3 Month
Performance
+51.77%
6 Month
Performance
+62.10%
Year-To-Date
Performance
+56.19%
1 Year
Performance
+5.11%
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 Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

JYNT Stock Chart for Saturday, June, 1, 2024

JYNT Chart by TradingView

Joint Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$15.09$15.01
-0.53%		$15.18$14.8945,540 shs$224.70 million
05/30/2024$15.12$15.09
-0.20%		$15.52$14.9750,300 shs$225.90 million
05/29/2024$15.93$15.12
-5.08%		$16.09$15.1066,211 shs$226.35 million
05/28/2024$16.42$15.93
-2.98%		$16.53$15.26118,406 shs$238.54 million
05/27/2024$16.42$16.42$17.00$16.3659,300 shs$245.81 million
05/24/2024$16.80$16.42
-2.26%		$17.00$16.3659,308 shs$245.81 million
05/23/2024$16.90$16.80
-0.59%		$17.01$16.6058,815 shs$251.56 million
05/22/2024$16.35$16.90
+3.36%		$17.04$16.0283,872 shs$252.99 million
05/21/2024$16.65$16.35
-1.80%		$16.81$16.1684,404 shs$244.76 million
05/20/2024$17.22$16.65
-3.31%		$17.57$16.5879,316 shs$249.25 million
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
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
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
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

Related Companies:
This page (NASDAQ:JYNT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets