JOINT Corp (JYNT) stock
JYNTNasdaqPatent Owners & LessorsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/309% below fair value
$7.03−0.33 (-4.48%)
Close on Oct 30, 2026Market cap $99.43MP/E 26.0Yield –
Price history
Joint share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.03
-4.48% on the day
52-week range
$6.79 – $10.67
-34.1% from the high
Change over 52 weeks
-10.9%
From $7.89 on Oct 30, 2025
Average volume
96,302
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $7.32 | $7.40 | $6.83 | $7.03 | -4.48% | 74,814 |
| Oct 29, 2026 | $7.18 | $7.39 | $7.18 | $7.36 | +1.38% | 46,125 |
| Oct 28, 2026 | $7.19 | $7.28 | $7.11 | $7.26 | +0.62% | 36,189 |
| Oct 27, 2026 | $7.16 | $7.24 | $7.11 | $7.22 | -0.89% | 39,157 |
| Oct 26, 2026 | $7.20 | $7.31 | $7.20 | $7.28 | +1.04% | 16,791 |
| Oct 23, 2026 | $7.37 | $7.37 | $7.16 | $7.21 | -2.24% | 35,765 |
| Oct 22, 2026 | $7.16 | $7.40 | $7.16 | $7.37 | +2.79% | 32,865 |
| Oct 21, 2026 | $7.19 | $7.19 | $7.08 | $7.17 | -0.28% | 25,850 |
| Oct 20, 2026 | $7.27 | $7.40 | $7.16 | $7.19 | -1.10% | 40,126 |
| Oct 19, 2026 | $6.95 | $7.34 | $6.90 | $7.27 | +3.41% | 92,381 |
| Oct 16, 2026 | $6.94 | $7.10 | $6.85 | $7.03 | +1.74% | 48,565 |
| Oct 15, 2026 | $6.91 | $7.04 | $6.85 | $6.91 | +0.14% | 60,710 |
| Oct 14, 2026 | $6.91 | $7.04 | $6.79 | $6.90 | -1.08% | 108,147 |
| Oct 13, 2026 | $6.92 | $7.03 | $6.80 | $6.98 | +0.50% | 78,059 |
| Oct 12, 2026 | $7.00 | $7.10 | $6.92 | $6.94 | -1.42% | 41,481 |
| Oct 9, 2026 | $7.08 | $7.14 | $6.98 | $7.04 | -1.12% | 43,483 |
| Oct 8, 2026 | $7.14 | $7.19 | $6.99 | $7.12 | -1.11% | 80,570 |
| Oct 7, 2026 | $7.05 | $7.28 | $7.01 | $7.20 | +1.27% | 66,115 |
| Oct 6, 2026 | $7.24 | $7.25 | $7.05 | $7.11 | -1.04% | 100,580 |
| Oct 5, 2026 | $7.34 | $7.35 | $7.07 | $7.19 | -1.30% | 141,850 |
| Oct 2, 2026 | $7.60 | $7.60 | $7.21 | $7.28 | -2.54% | 88,863 |
| Oct 1, 2026 | $7.40 | $7.53 | $7.25 | $7.47 | +0.95% | 152,993 |
| Sep 30, 2026 | $7.76 | $7.77 | $7.39 | $7.40 | -4.52% | 103,488 |
| Sep 29, 2026 | $8.06 | $8.06 | $7.73 | $7.75 | -4.32% | 53,684 |
| Sep 28, 2026 | $8.39 | $8.39 | $8.05 | $8.10 | -1.58% | 56,402 |
| Sep 25, 2026 | $8.23 | $8.24 | $8.07 | $8.23 | -0.72% | 62,108 |
| Sep 24, 2026 | $8.29 | $8.41 | $8.23 | $8.29 | -0.60% | 49,063 |
| Sep 23, 2026 | $8.33 | $8.38 | $8.27 | $8.34 | -0.48% | 61,499 |
| Sep 22, 2026 | $8.51 | $8.62 | $8.31 | $8.38 | -1.30% | 53,111 |
| Sep 21, 2026 | $8.41 | $8.56 | $8.23 | $8.49 | +0.59% | 66,739 |
| Sep 18, 2026 | $8.51 | $8.70 | $8.34 | $8.44 | +0.12% | 382,348 |
| Sep 17, 2026 | $8.57 | $8.67 | $8.42 | $8.43 | -2.32% | 63,987 |
| Sep 16, 2026 | $8.47 | $8.67 | $8.39 | $8.63 | +1.89% | 107,063 |
| Sep 15, 2026 | $8.33 | $8.58 | $8.23 | $8.47 | +2.05% | 118,745 |
| Sep 14, 2026 | $7.85 | $8.31 | $7.82 | $8.30 | +5.73% | 107,924 |
| Sep 11, 2026 | $8.11 | $8.11 | $7.81 | $7.85 | -2.24% | 96,960 |
| Sep 10, 2026 | $8.08 | $8.11 | $7.99 | $8.03 | -0.74% | 69,858 |
| Sep 9, 2026 | $8.13 | $8.16 | $8.03 | $8.09 | -1.22% | 91,681 |
| Sep 8, 2026 | $8.26 | $8.30 | $8.13 | $8.19 | -1.56% | 139,479 |
| Sep 4, 2026 | $8.24 | $8.37 | $8.19 | $8.32 | +0.48% | 52,911 |
| Sep 3, 2026 | $8.30 | $8.33 | $8.15 | $8.28 | +0.49% | 70,668 |
| Sep 2, 2026 | $8.35 | $8.42 | $8.24 | $8.24 | -1.44% | 100,626 |
| Sep 1, 2026 | $8.42 | $8.50 | $8.30 | $8.36 | -0.95% | 68,485 |
| Aug 31, 2026 | $8.38 | $8.53 | $8.32 | $8.44 | +0.12% | 76,751 |
| Aug 28, 2026 | $8.46 | $8.56 | $8.35 | $8.43 | +0.24% | 42,397 |
| Aug 27, 2026 | $8.50 | $8.58 | $8.33 | $8.41 | -1.52% | 69,042 |
| Aug 26, 2026 | $8.65 | $8.65 | $8.45 | $8.54 | +1.07% | 45,005 |
| Aug 25, 2026 | $8.51 | $8.62 | $8.44 | $8.45 | +0.12% | 35,194 |
| Aug 24, 2026 | $8.39 | $8.52 | $8.32 | $8.44 | 0.00% | 65,843 |
| Aug 21, 2026 | $8.28 | $8.48 | $8.28 | $8.44 | +2.30% | 46,595 |
| Aug 20, 2026 | $8.25 | $8.40 | $8.23 | $8.25 | +0.24% | 74,120 |
| Aug 19, 2026 | $8.53 | $8.53 | $8.11 | $8.23 | -3.63% | 83,768 |
| Aug 18, 2026 | $8.44 | $8.81 | $8.44 | $8.54 | +1.67% | 27,911 |
| Aug 17, 2026 | $8.36 | $8.50 | $8.25 | $8.40 | -0.59% | 101,454 |
| Aug 14, 2026 | $8.42 | $8.58 | $8.35 | $8.45 | +0.36% | 61,576 |
| Aug 13, 2026 | $8.74 | $8.91 | $8.37 | $8.42 | -3.00% | 68,988 |
| Aug 12, 2026 | $8.65 | $8.72 | $8.41 | $8.68 | +1.05% | 55,278 |
| Aug 11, 2026 | $8.63 | $8.86 | $8.39 | $8.59 | -0.46% | 118,444 |
| Aug 10, 2026 | $8.41 | $8.87 | $8.34 | $8.63 | +3.60% | 131,786 |
| Aug 7, 2026 | $8.12 | $8.55 | $7.96 | $8.33 | +1.34% | 104,766 |
| Aug 6, 2026 | $8.37 | $8.37 | $8.17 | $8.22 | -1.32% | 93,433 |
| Aug 5, 2026 | $8.30 | $8.41 | $8.17 | $8.33 | +0.60% | 67,286 |
| Aug 4, 2026 | $8.21 | $8.37 | $8.21 | $8.28 | +0.85% | 88,265 |
| Aug 3, 2026 | $8.29 | $8.38 | $8.19 | $8.21 | -0.97% | 64,064 |
| Jul 31, 2026 | $8.37 | $8.47 | $8.25 | $8.29 | -0.96% | 24,324 |
| Jul 30, 2026 | $8.34 | $8.45 | $8.33 | $8.37 | +0.36% | 25,051 |
| Jul 29, 2026 | $8.54 | $8.79 | $8.34 | $8.34 | -3.36% | 26,688 |
| Jul 28, 2026 | $8.54 | $8.73 | $8.30 | $8.63 | +0.70% | 54,917 |
| Jul 27, 2026 | $8.36 | $8.69 | $8.35 | $8.57 | +2.63% | 61,027 |
| Jul 24, 2026 | $8.51 | $8.51 | $8.29 | $8.35 | -0.12% | 19,973 |
| Jul 23, 2026 | $8.61 | $8.61 | $8.31 | $8.36 | -3.13% | 53,767 |
| Jul 22, 2026 | $8.75 | $8.79 | $8.60 | $8.63 | -2.04% | 43,998 |
| Jul 21, 2026 | $8.64 | $8.90 | $8.36 | $8.81 | +1.15% | 120,135 |
| Jul 20, 2026 | $8.89 | $8.89 | $8.51 | $8.71 | -2.24% | 111,594 |
| Jul 17, 2026 | $8.95 | $9.03 | $8.80 | $8.91 | -1.22% | 79,368 |
| Jul 16, 2026 | $8.89 | $9.21 | $8.89 | $9.02 | +1.01% | 37,457 |
| Jul 15, 2026 | $8.97 | $9.11 | $8.89 | $8.93 | -0.22% | 22,489 |
| Jul 14, 2026 | $9.26 | $9.26 | $8.93 | $8.95 | -3.35% | 58,291 |
| Jul 13, 2026 | $8.97 | $9.49 | $8.86 | $9.26 | +3.00% | 70,508 |
| Jul 10, 2026 | $9.21 | $9.35 | $8.89 | $8.99 | -2.39% | 83,521 |
| Jul 9, 2026 | $8.93 | $9.21 | $8.81 | $9.21 | +3.14% | 69,733 |
| Jul 8, 2026 | $9.13 | $9.13 | $8.80 | $8.93 | -0.22% | 103,595 |
| Jul 7, 2026 | $9.01 | $9.05 | $8.62 | $8.95 | -1.10% | 97,999 |
| Jul 6, 2026 | $8.97 | $9.21 | $8.87 | $9.05 | +0.89% | 74,918 |
| Jul 2, 2026 | $9.02 | $9.33 | $8.50 | $8.97 | -0.11% | 403,566 |
| Jul 1, 2026 | $8.85 | $9.04 | $8.46 | $8.98 | +2.28% | 97,355 |
| Jun 30, 2026 | $8.36 | $8.88 | $8.35 | $8.78 | +5.40% | 105,064 |
| Jun 29, 2026 | $8.55 | $8.66 | $8.28 | $8.33 | -2.23% | 155,469 |
| Jun 26, 2026 | $9.22 | $9.28 | $8.35 | $8.52 | -7.49% | 1,488,860 |
| Jun 25, 2026 | $9.38 | $9.52 | $8.73 | $9.21 | -1.60% | 227,241 |
| Jun 24, 2026 | $9.22 | $9.73 | $9.14 | $9.36 | +2.52% | 121,834 |
| Jun 23, 2026 | $9.18 | $9.39 | $9.12 | $9.13 | -0.54% | 50,405 |
| Jun 22, 2026 | $9.27 | $9.50 | $9.04 | $9.18 | -1.71% | 61,497 |
| Jun 18, 2026 | $9.21 | $9.34 | $9.05 | $9.34 | +2.41% | 115,826 |
| Jun 17, 2026 | $9.27 | $9.32 | $9.05 | $9.12 | -1.30% | 55,483 |
| Jun 16, 2026 | $9.22 | $9.34 | $9.08 | $9.24 | +0.22% | 39,318 |
| Jun 15, 2026 | $9.59 | $9.69 | $8.97 | $9.22 | -3.76% | 48,413 |
| Jun 12, 2026 | $9.03 | $9.62 | $8.89 | $9.58 | +5.27% | 134,627 |
| Jun 11, 2026 | $8.51 | $9.11 | $8.42 | $9.10 | +7.95% | 94,332 |
| Jun 10, 2026 | $8.46 | $8.62 | $8.15 | $8.43 | +0.24% | 279,809 |
| Jun 9, 2026 | $8.20 | $8.49 | $8.16 | $8.41 | +2.56% | 129,868 |
| Jun 8, 2026 | $8.26 | $8.37 | $8.15 | $8.20 | -1.09% | 95,914 |
| Jun 5, 2026 | $8.27 | $8.39 | $8.10 | $8.29 | +0.73% | 90,230 |
| Jun 4, 2026 | $8.34 | $8.51 | $8.16 | $8.23 | -0.48% | 95,257 |
| Jun 3, 2026 | $8.72 | $8.72 | $8.19 | $8.27 | -4.61% | 65,581 |
| Jun 2, 2026 | $8.62 | $8.99 | $8.52 | $8.67 | +1.17% | 67,752 |
| Jun 1, 2026 | $8.89 | $8.99 | $8.44 | $8.57 | -3.71% | 42,767 |
| May 29, 2026 | $9.22 | $9.22 | $8.86 | $8.90 | -2.84% | 92,917 |
| May 28, 2026 | $9.39 | $9.49 | $9.15 | $9.16 | -1.51% | 55,918 |
| May 27, 2026 | $9.25 | $9.55 | $9.00 | $9.30 | +0.87% | 154,440 |
| May 26, 2026 | $8.95 | $9.22 | $8.95 | $9.22 | +3.02% | 47,536 |
| May 22, 2026 | $8.89 | $9.08 | $8.71 | $8.95 | +1.47% | 41,814 |
| May 21, 2026 | $8.76 | $8.97 | $8.62 | $8.82 | +0.80% | 111,740 |
| May 20, 2026 | $8.80 | $9.15 | $8.66 | $8.75 | +0.34% | 69,440 |
| May 19, 2026 | $8.72 | $8.93 | $8.60 | $8.72 | -0.11% | 48,737 |
| May 18, 2026 | $8.23 | $8.78 | $8.17 | $8.73 | +6.08% | 95,053 |
| May 15, 2026 | $8.27 | $8.48 | $8.17 | $8.23 | +0.24% | 126,715 |
| May 14, 2026 | $8.32 | $8.32 | $8.09 | $8.21 | -1.08% | 65,825 |
| May 13, 2026 | $8.57 | $8.80 | $8.25 | $8.30 | -4.38% | 97,942 |
| May 12, 2026 | $8.66 | $8.85 | $8.57 | $8.68 | -0.46% | 238,867 |
| May 11, 2026 | $8.75 | $8.89 | $8.65 | $8.72 | +0.35% | 62,855 |
| May 8, 2026 | $9.08 | $9.19 | $8.69 | $8.69 | +0.23% | 86,855 |
| May 7, 2026 | $8.77 | $8.90 | $8.67 | $8.67 | -1.48% | 34,249 |
| May 6, 2026 | $8.65 | $9.02 | $8.57 | $8.80 | +1.85% | 72,485 |
| May 5, 2026 | $8.78 | $8.95 | $8.57 | $8.64 | -1.71% | 64,111 |
| May 4, 2026 | $8.89 | $9.03 | $8.57 | $8.79 | -1.24% | 26,970 |
| May 1, 2026 | $8.89 | $9.11 | $8.84 | $8.90 | +0.34% | 48,135 |
| Apr 30, 2026 | $8.80 | $8.99 | $8.69 | $8.87 | +0.11% | 37,330 |
| Apr 29, 2026 | $9.05 | $9.25 | $8.84 | $8.86 | -2.21% | 44,394 |
| Apr 28, 2026 | $9.09 | $9.21 | $8.95 | $9.06 | -0.22% | 31,032 |
| Apr 27, 2026 | $9.01 | $9.35 | $9.01 | $9.08 | +0.67% | 48,006 |
| Apr 24, 2026 | $8.88 | $9.04 | $8.80 | $9.02 | +2.50% | 36,360 |
| Apr 23, 2026 | $8.58 | $8.97 | $8.57 | $8.80 | +1.85% | 23,844 |
| Apr 22, 2026 | $8.58 | $8.87 | $8.58 | $8.64 | +0.70% | 26,212 |
| Apr 21, 2026 | $8.79 | $8.87 | $8.58 | $8.58 | -2.39% | 20,868 |
| Apr 20, 2026 | $9.08 | $9.23 | $8.70 | $8.79 | -4.66% | 56,469 |
| Apr 17, 2026 | $9.21 | $9.39 | $9.18 | $9.22 | +0.88% | 30,094 |
| Apr 16, 2026 | $9.02 | $9.21 | $8.92 | $9.14 | +0.66% | 48,047 |
| Apr 15, 2026 | $8.93 | $9.43 | $8.93 | $9.08 | +1.11% | 42,817 |
| Apr 14, 2026 | $8.84 | $9.03 | $8.81 | $8.98 | +1.24% | 17,229 |
| Apr 13, 2026 | $8.68 | $8.95 | $8.68 | $8.87 | +1.60% | 31,021 |
| Apr 10, 2026 | $8.78 | $8.94 | $8.55 | $8.73 | -1.02% | 27,929 |
| Apr 9, 2026 | $8.91 | $8.91 | $8.65 | $8.82 | -1.23% | 27,217 |
| Apr 8, 2026 | $9.00 | $9.20 | $8.88 | $8.93 | +0.22% | 39,434 |
| Apr 7, 2026 | $8.87 | $8.97 | $8.64 | $8.91 | +0.68% | 29,519 |
| Apr 6, 2026 | $8.56 | $8.89 | $8.52 | $8.85 | +2.91% | 21,431 |
| Apr 2, 2026 | $8.57 | $8.78 | $8.50 | $8.60 | +0.23% | 32,066 |
| Apr 1, 2026 | $8.92 | $8.92 | $8.52 | $8.58 | -3.05% | 33,594 |
| Mar 31, 2026 | $8.61 | $8.93 | $8.53 | $8.85 | +3.51% | 58,416 |
| Mar 30, 2026 | $8.44 | $8.65 | $8.30 | $8.55 | +2.40% | 96,775 |
| Mar 27, 2026 | $8.48 | $8.49 | $8.28 | $8.35 | -1.53% | 35,470 |
| Mar 26, 2026 | $8.35 | $8.56 | $8.35 | $8.48 | +0.83% | 32,137 |
| Mar 25, 2026 | $8.49 | $8.56 | $8.41 | $8.41 | +0.36% | 32,120 |
| Mar 24, 2026 | $8.40 | $8.50 | $8.38 | $8.38 | -1.30% | 48,910 |
| Mar 23, 2026 | $8.35 | $8.61 | $8.34 | $8.49 | +3.41% | 68,400 |
| Mar 20, 2026 | $8.16 | $8.26 | $7.84 | $8.21 | +0.49% | 552,101 |
| Mar 19, 2026 | $8.31 | $8.35 | $8.14 | $8.17 | -2.39% | 82,829 |
| Mar 18, 2026 | $8.31 | $8.51 | $8.29 | $8.37 | -1.18% | 81,005 |
| Mar 17, 2026 | $8.45 | $8.89 | $8.41 | $8.47 | -0.35% | 69,023 |
| Mar 16, 2026 | $8.46 | $8.53 | $8.28 | $8.50 | +1.19% | 62,746 |
| Mar 13, 2026 | $8.85 | $9.48 | $8.32 | $8.40 | +2.31% | 138,373 |
| Mar 12, 2026 | $8.41 | $8.48 | $8.21 | $8.21 | -3.53% | 66,471 |
| Mar 11, 2026 | $8.45 | $8.53 | $8.43 | $8.51 | -0.58% | 34,374 |
| Mar 10, 2026 | $8.38 | $8.85 | $8.38 | $8.56 | +0.94% | 58,851 |
| Mar 9, 2026 | $8.70 | $8.70 | $8.43 | $8.48 | -2.53% | 185,902 |
| Mar 6, 2026 | $8.58 | $8.81 | $8.45 | $8.70 | -0.57% | 109,517 |
| Mar 5, 2026 | $8.81 | $8.86 | $8.60 | $8.75 | -1.69% | 77,046 |
| Mar 4, 2026 | $8.68 | $8.93 | $8.57 | $8.90 | +3.13% | 58,983 |
| Mar 3, 2026 | $8.37 | $8.70 | $8.09 | $8.63 | +0.82% | 62,436 |
| Mar 2, 2026 | $8.65 | $8.98 | $8.46 | $8.56 | -2.73% | 56,658 |
| Feb 27, 2026 | $9.17 | $9.30 | $8.72 | $8.80 | -4.14% | 50,425 |
| Feb 26, 2026 | $9.24 | $9.37 | $9.06 | $9.18 | -1.08% | 32,344 |
| Feb 25, 2026 | $9.10 | $9.34 | $9.09 | $9.28 | +1.87% | 47,096 |
| Feb 24, 2026 | $9.19 | $9.28 | $9.03 | $9.11 | -0.22% | 44,828 |
| Feb 23, 2026 | $9.25 | $9.26 | $9.01 | $9.13 | -2.46% | 41,786 |
| Feb 20, 2026 | $9.26 | $9.44 | $9.13 | $9.36 | +0.81% | 38,798 |
| Feb 19, 2026 | $8.99 | $9.36 | $8.89 | $9.29 | +3.05% | 41,305 |
| Feb 18, 2026 | $9.49 | $9.49 | $8.83 | $9.01 | +1.01% | 36,170 |
| Feb 17, 2026 | $8.71 | $9.12 | $8.56 | $8.92 | +2.76% | 51,685 |
| Feb 13, 2026 | $8.51 | $8.98 | $8.51 | $8.68 | +1.05% | 45,175 |
| Feb 12, 2026 | $8.64 | $8.77 | $8.35 | $8.59 | +0.23% | 94,371 |
| Feb 11, 2026 | $8.97 | $8.97 | $8.53 | $8.57 | -4.25% | 65,703 |
| Feb 10, 2026 | $9.30 | $9.31 | $8.94 | $8.95 | -2.82% | 41,028 |
| Feb 9, 2026 | $9.56 | $9.60 | $9.18 | $9.21 | -5.25% | 40,603 |
| Feb 6, 2026 | $9.73 | $9.87 | $9.59 | $9.72 | +1.36% | 36,846 |
| Feb 5, 2026 | $9.72 | $9.84 | $9.37 | $9.59 | -1.74% | 66,111 |
| Feb 4, 2026 | $10.13 | $10.22 | $9.55 | $9.76 | -2.69% | 66,436 |
| Feb 3, 2026 | $10.12 | $10.20 | $9.79 | $10.03 | -0.79% | 73,401 |
| Feb 2, 2026 | $9.80 | $10.32 | $9.76 | $10.11 | +3.37% | 69,215 |
| Jan 30, 2026 | $9.49 | $9.81 | $9.37 | $9.78 | +2.30% | 83,162 |
| Jan 29, 2026 | $9.55 | $9.69 | $9.41 | $9.56 | -0.21% | 33,594 |
| Jan 28, 2026 | $9.75 | $9.77 | $9.47 | $9.58 | -1.54% | 42,623 |
| Jan 27, 2026 | $10.14 | $10.28 | $9.70 | $9.73 | -4.70% | 52,707 |
| Jan 26, 2026 | $10.01 | $10.21 | $9.92 | $10.21 | +1.59% | 27,910 |
| Jan 23, 2026 | $9.89 | $10.06 | $9.85 | $10.05 | +0.80% | 46,733 |
| Jan 22, 2026 | $10.14 | $10.22 | $9.90 | $9.97 | -1.09% | 40,669 |
| Jan 21, 2026 | $9.87 | $10.08 | $9.72 | $10.08 | +4.35% | 40,812 |
| Jan 20, 2026 | $9.83 | $9.97 | $9.60 | $9.66 | -2.72% | 76,319 |
| Jan 16, 2026 | $10.52 | $10.67 | $9.83 | $9.93 | -5.70% | 118,077 |
| Jan 15, 2026 | $10.26 | $10.58 | $10.20 | $10.53 | +2.83% | 45,116 |
| Jan 14, 2026 | $9.80 | $10.27 | $9.53 | $10.24 | +4.60% | 54,796 |
| Jan 13, 2026 | $9.82 | $9.83 | $9.61 | $9.79 | +0.62% | 36,431 |
| Jan 12, 2026 | $9.27 | $9.76 | $9.16 | $9.73 | +5.30% | 46,809 |
| Jan 9, 2026 | $9.05 | $9.34 | $8.96 | $9.24 | +2.90% | 72,657 |
| Jan 8, 2026 | $8.76 | $9.00 | $8.76 | $8.98 | +1.70% | 63,068 |
| Jan 7, 2026 | $8.88 | $8.96 | $8.72 | $8.83 | -1.45% | 46,024 |
| Jan 6, 2026 | $8.81 | $8.99 | $8.56 | $8.96 | +0.67% | 105,453 |
| Jan 5, 2026 | $8.82 | $9.07 | $8.82 | $8.90 | +0.56% | 41,620 |
| Jan 2, 2026 | $8.79 | $8.87 | $8.69 | $8.85 | +1.49% | 66,772 |
| Dec 31, 2025 | $8.77 | $8.80 | $8.64 | $8.72 | -0.68% | 107,172 |
| Dec 30, 2025 | $8.74 | $8.90 | $8.72 | $8.78 | +0.46% | 72,099 |
| Dec 29, 2025 | $8.76 | $8.76 | $8.65 | $8.74 | -0.23% | 65,035 |
| Dec 26, 2025 | $8.87 | $8.94 | $8.67 | $8.76 | -2.01% | 70,933 |
| Dec 24, 2025 | $8.66 | $8.99 | $8.66 | $8.94 | +1.02% | 32,163 |
| Dec 23, 2025 | $8.94 | $8.94 | $8.64 | $8.85 | -1.67% | 108,575 |
| Dec 22, 2025 | $9.01 | $9.08 | $8.94 | $9.00 | 0.00% | 41,013 |
| Dec 19, 2025 | $8.83 | $9.08 | $8.76 | $9.00 | +1.81% | 115,071 |
| Dec 18, 2025 | $8.98 | $8.98 | $8.64 | $8.84 | -0.90% | 95,704 |
| Dec 17, 2025 | $8.91 | $9.00 | $8.83 | $8.92 | -0.11% | 72,616 |
| Dec 16, 2025 | $8.79 | $8.95 | $8.75 | $8.93 | +1.71% | 53,988 |
| Dec 15, 2025 | $8.74 | $8.81 | $8.59 | $8.78 | +0.80% | 76,750 |
| Dec 12, 2025 | $9.00 | $9.00 | $8.35 | $8.71 | -3.01% | 163,624 |
| Dec 11, 2025 | $8.97 | $9.05 | $8.84 | $8.98 | -0.44% | 50,690 |
| Dec 10, 2025 | $8.72 | $9.04 | $8.64 | $9.02 | +3.44% | 83,533 |
| Dec 9, 2025 | $8.73 | $8.79 | $8.63 | $8.72 | +0.93% | 69,887 |
| Dec 8, 2025 | $8.50 | $8.67 | $8.41 | $8.64 | +2.01% | 149,687 |
| Dec 5, 2025 | $8.48 | $8.61 | $8.26 | $8.47 | +0.24% | 135,623 |
| Dec 4, 2025 | $8.39 | $8.50 | $8.26 | $8.45 | +0.84% | 102,884 |
| Dec 3, 2025 | $8.25 | $8.44 | $8.20 | $8.38 | +1.33% | 122,939 |
| Dec 2, 2025 | $8.38 | $8.40 | $8.06 | $8.27 | -0.96% | 228,293 |
| Dec 1, 2025 | $8.43 | $8.53 | $8.28 | $8.35 | -0.83% | 80,042 |
| Nov 28, 2025 | $8.42 | $8.52 | $8.39 | $8.42 | -0.24% | 71,479 |
| Nov 26, 2025 | $8.59 | $8.64 | $8.42 | $8.44 | -0.59% | 77,945 |
| Nov 25, 2025 | $8.37 | $8.63 | $8.34 | $8.49 | +1.56% | 111,328 |
| Nov 24, 2025 | $8.47 | $8.47 | $8.18 | $8.36 | -1.18% | 137,476 |
| Nov 21, 2025 | $8.20 | $8.52 | $8.20 | $8.46 | +3.17% | 285,500 |
| Nov 20, 2025 | $8.45 | $8.53 | $8.16 | $8.20 | -1.20% | 462,796 |
| Nov 19, 2025 | $8.41 | $8.49 | $8.30 | $8.30 | -1.54% | 92,556 |
| Nov 18, 2025 | $8.25 | $8.46 | $8.24 | $8.43 | +2.68% | 78,451 |
| Nov 17, 2025 | $8.18 | $8.42 | $8.15 | $8.21 | -0.12% | 92,730 |
| Nov 14, 2025 | $8.25 | $8.29 | $8.12 | $8.22 | -0.48% | 87,304 |
| Nov 13, 2025 | $8.27 | $8.39 | $8.08 | $8.26 | -1.08% | 158,407 |
| Nov 12, 2025 | $8.13 | $8.57 | $8.06 | $8.35 | +2.45% | 513,734 |
| Nov 11, 2025 | $7.72 | $8.16 | $7.67 | $8.15 | +4.35% | 90,314 |
| Nov 10, 2025 | $7.75 | $7.97 | $7.60 | $7.81 | +1.83% | 154,114 |
| Nov 7, 2025 | $7.50 | $8.16 | $7.50 | $7.67 | -3.88% | 90,500 |
| Nov 6, 2025 | $8.27 | $8.44 | $7.96 | $7.98 | -3.74% | 61,161 |
| Nov 5, 2025 | $8.06 | $8.62 | $8.06 | $8.29 | +5.07% | 119,849 |
| Nov 4, 2025 | $7.77 | $7.90 | $7.69 | $7.89 | +0.32% | 55,292 |
| Nov 3, 2025 | $7.85 | $7.92 | $7.80 | $7.87 | -0.32% | 44,444 |
| Oct 31, 2025 | $7.86 | $7.96 | $7.74 | $7.89 | 0.00% | 86,461 |
| Oct 30, 2025 | $8.06 | $8.12 | $7.78 | $7.89 | -3.07% | 66,277 |
| Oct 29, 2025 | $8.30 | $8.30 | $8.02 | $8.14 | -1.93% | 51,384 |
| Oct 28, 2025 | $8.34 | $8.34 | $8.12 | $8.30 | -0.84% | 62,290 |
| Oct 27, 2025 | $8.41 | $8.41 | $8.27 | $8.37 | -0.36% | 62,861 |
| Oct 24, 2025 | $8.29 | $8.42 | $8.25 | $8.40 | +2.07% | 59,813 |
| Oct 23, 2025 | $8.49 | $8.50 | $8.20 | $8.23 | -3.18% | 63,639 |
| Oct 22, 2025 | $8.70 | $8.70 | $8.45 | $8.50 | -2.41% | 86,064 |
| Oct 21, 2025 | $8.32 | $8.76 | $8.32 | $8.71 | +2.11% | 67,327 |
| Oct 20, 2025 | $8.30 | $8.70 | $8.23 | $8.53 | – | 110,711 |
Seasonality
JYNT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.5% | 1.2% | 11.4% | -0.9% | 2.1% | 3.0% | -0.6% | 1.7% | -2.6% | -5.3% | 6.9% | -3.3% |
| Months up | 8 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 12.2% | -10.0% | 0.6% | 0.2% | 0.3% | -1.3% | -5.6% | 1.8% | -12.3% | -5.0% | ||
| 2025 | 4.0% | 2.7% | 10.0% | -19.9% | 6.9% | 7.9% | -4.3% | -2.7% | -11.2% | -17.3% | 6.7% | 3.6% |
| 2024 | 1.6% | 1.0% | 32.5% | -8.6% | 25.7% | -6.3% | 2.6% | -21.6% | 1.1% | -3.4% | 5.3% | -8.7% |
| 2023 | 30.0% | -13.6% | 7.2% | -6.2% | -10.2% | -4.8% | 0.0% | -31.2% | -3.2% | -13.1% | 12.5% | 9.3% |
| 2022 | -17.7% | -24.1% | -13.7% | -13.8% | -45.3% | -8.2% | 11.7% | 6.7% | -13.9% | 5.2% | -9.7% | -6.2% |
| 2021 | 23.9% | 22.4% | 21.5% | 14.7% | 28.1% | 18.1% | -5.9% | 29.3% | -4.1% | -10.8% | -8.6% | -17.8% |
| 2020 | 3.5% | -11.2% | -26.8% | 11.5% | 24.9% | 1.1% | -5.4% | 23.7% | -2.6% | 7.8% | 33.9% | 4.6% |
| 2019 | -1.6% | 33.8% | 43.7% | 12.1% | -9.4% | 13.7% | 1.5% | -9.2% | 10.9% | 2.5% | 0.4% | -15.7% |
| 2018 | 2.0% | -1.8% | 37.8% | 9.9% | -3.7% | 12.8% | 0.2% | 4.5% | -0.2% | -11.7% | 2.6% | 7.4% |
| 2017 | 37.7% | 13.2% | 1.7% | -9.5% | 3.4% | -3.3% | -0.5% | 15.3% | 9.2% | -6.7% | 18.7% | -5.9% |