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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $7.40 | $7.60 | $6.79 | $7.03 | -5.00% | 1,451,479 |
| Sep 2026 | $8.42 | $8.70 | $7.39 | $7.40 | -12.32% | 1,976,829 |
| Aug 2026 | $8.29 | $8.91 | $7.96 | $8.44 | +1.81% | 1,521,966 |
| Jul 2026 | $8.85 | $9.49 | $8.25 | $8.29 | -5.58% | 1,740,274 |
| Jun 2026 | $8.89 | $9.73 | $8.10 | $8.78 | -1.35% | 3,565,547 |
| May 2026 | $8.89 | $9.55 | $8.09 | $8.90 | +0.34% | 1,642,604 |
| Apr 2026 | $8.92 | $9.43 | $8.50 | $8.87 | +0.23% | 704,913 |
| Mar 2026 | $8.65 | $9.48 | $7.84 | $8.85 | +0.57% | 2,068,543 |
| Feb 2026 | $9.80 | $10.32 | $8.35 | $8.80 | -10.02% | 983,326 |
| Jan 2026 | $8.79 | $10.67 | $8.56 | $9.78 | +12.16% | 1,141,352 |
| Dec 2025 | $8.43 | $9.08 | $8.06 | $8.72 | +3.56% | 2,098,321 |
| Nov 2025 | $7.85 | $8.64 | $7.50 | $8.42 | +6.72% | 2,785,380 |
| Oct 2025 | $9.54 | $9.61 | $7.74 | $7.89 | -17.30% | 2,187,764 |
| Sep 2025 | $10.66 | $10.74 | $9.53 | $9.54 | -11.17% | 1,875,420 |
| Aug 2025 | $11.00 | $11.26 | $10.14 | $10.74 | -2.72% | 1,560,207 |
| Jul 2025 | $11.37 | $12.27 | $10.96 | $11.04 | -4.33% | 901,880 |
| Jun 2025 | $10.60 | $13.47 | $10.07 | $11.54 | +7.85% | 1,785,537 |
| May 2025 | $9.96 | $10.80 | $9.61 | $10.70 | +6.89% | 1,302,762 |
| Apr 2025 | $12.49 | $12.60 | $9.60 | $10.01 | -19.86% | 1,574,589 |
| Mar 2025 | $11.36 | $13.37 | $10.20 | $12.49 | +10.04% | 1,723,205 |
| Feb 2025 | $10.80 | $11.98 | $10.79 | $11.35 | +2.71% | 512,140 |
| Jan 2025 | $10.74 | $11.92 | $9.98 | $11.05 | +3.95% | 777,173 |
| Dec 2024 | $11.43 | $11.86 | $9.58 | $10.63 | -8.68% | 1,044,558 |
| Nov 2024 | $11.08 | $12.70 | $10.65 | $11.64 | +5.34% | 1,098,259 |
| Oct 2024 | $11.25 | $11.81 | $10.19 | $11.05 | -3.41% | 987,463 |
| Sep 2024 | $11.14 | $12.04 | $10.75 | $11.44 | +1.15% | 1,322,502 |
| Aug 2024 | $14.45 | $14.59 | $10.48 | $11.31 | -21.57% | 815,082 |
| Jul 2024 | $14.05 | $15.32 | $12.46 | $14.42 | +2.56% | 823,869 |
| Jun 2024 | $15.04 | $15.73 | $13.14 | $14.06 | -6.33% | 1,296,172 |
| May 2024 | $11.98 | $17.82 | $11.92 | $15.01 | +25.71% | 1,947,176 |
| Apr 2024 | $13.19 | $13.39 | $11.79 | $11.94 | -8.58% | 1,178,326 |
| Mar 2024 | $9.88 | $13.69 | $9.10 | $13.06 | +32.45% | 2,928,421 |
| Feb 2024 | $9.77 | $11.19 | $9.31 | $9.86 | +1.02% | 1,507,999 |
| Jan 2024 | $9.49 | $10.04 | $8.88 | $9.76 | +1.56% | 1,696,237 |
| Dec 2023 | $8.81 | $10.22 | $8.68 | $9.61 | +9.33% | 2,021,516 |
| Nov 2023 | $7.81 | $9.50 | $7.31 | $8.79 | +12.55% | 3,375,181 |
| Oct 2023 | $8.97 | $8.97 | $7.58 | $7.81 | -13.13% | 2,423,052 |
| Sep 2023 | $9.40 | $10.07 | $8.76 | $8.99 | -3.23% | 3,713,090 |
| Aug 2023 | $13.42 | $13.58 | $9.23 | $9.29 | -31.19% | 4,356,482 |
| Jul 2023 | $13.50 | $14.29 | $12.91 | $13.50 | 0.00% | 1,628,964 |
| Jun 2023 | $14.18 | $15.13 | $12.96 | $13.50 | -4.80% | 1,810,377 |
| May 2023 | $15.92 | $16.43 | $13.45 | $14.18 | -10.20% | 1,757,810 |
| Apr 2023 | $16.89 | $16.92 | $14.86 | $15.79 | -6.18% | 1,519,024 |
| Mar 2023 | $15.59 | $19.40 | $15.23 | $16.83 | +7.20% | 2,667,918 |
| Feb 2023 | $18.25 | $19.49 | $14.59 | $15.70 | -13.59% | 1,791,707 |
| Jan 2023 | $14.06 | $20.00 | $13.32 | $18.17 | +29.97% | 7,074,047 |
| Dec 2022 | $15.07 | $16.46 | $13.32 | $13.98 | -6.24% | 3,697,164 |
| Nov 2022 | $16.87 | $17.00 | $12.85 | $14.91 | -9.75% | 2,817,693 |
| Oct 2022 | $15.77 | $17.65 | $15.03 | $16.52 | +5.16% | 2,238,789 |
| Sep 2022 | $18.08 | $19.59 | $15.13 | $15.71 | -13.87% | 2,829,495 |
| Aug 2022 | $16.87 | $25.25 | $16.61 | $18.24 | +6.67% | 3,252,294 |
| Jul 2022 | $15.32 | $17.14 | $14.48 | $17.10 | +11.69% | 2,835,975 |
| Jun 2022 | $16.89 | $17.14 | $13.10 | $15.31 | -8.21% | 4,438,782 |
| May 2022 | $30.59 | $31.20 | $14.09 | $16.68 | -45.35% | 11,564,729 |
| Apr 2022 | $35.43 | $37.52 | $30.08 | $30.52 | -13.76% | 5,725,705 |
| Mar 2022 | $41.02 | $41.85 | $29.84 | $35.39 | -13.68% | 7,566,992 |
| Feb 2022 | $54.59 | $57.46 | $40.90 | $41.00 | -24.13% | 3,858,202 |
| Jan 2022 | $66.38 | $66.42 | $46.50 | $54.04 | -17.73% | 4,155,953 |
| Dec 2021 | $81.70 | $81.70 | $59.09 | $65.69 | -17.81% | 3,695,858 |
| Nov 2021 | $87.44 | $103.30 | $77.13 | $79.92 | -8.64% | 3,288,133 |
| Oct 2021 | $99.09 | $100.35 | $75.20 | $87.48 | -10.75% | 4,390,799 |
| Sep 2021 | $103.00 | $111.06 | $94.04 | $98.02 | -4.06% | 3,392,018 |
| Aug 2021 | $79.39 | $107.89 | $77.87 | $102.17 | +29.35% | 4,533,449 |
| Jul 2021 | $84.00 | $89.69 | $77.19 | $78.99 | -5.87% | 5,317,287 |
| Jun 2021 | $71.99 | $84.46 | $69.33 | $83.92 | +18.06% | 6,845,555 |
| May 2021 | $55.51 | $72.00 | $48.06 | $71.08 | +28.12% | 8,589,332 |
| Apr 2021 | $48.29 | $58.63 | $45.36 | $55.48 | +14.70% | 2,605,076 |
| Mar 2021 | $41.00 | $50.00 | $40.00 | $48.37 | +21.50% | 4,974,923 |
| Feb 2021 | $32.70 | $41.10 | $31.77 | $39.81 | +22.38% | 2,594,816 |
| Jan 2021 | $26.75 | $34.12 | $26.28 | $32.53 | +23.88% | 2,346,869 |
| Dec 2020 | $25.45 | $27.91 | $24.96 | $26.26 | +4.62% | 1,767,623 |
| Nov 2020 | $18.94 | $27.00 | $18.18 | $25.10 | +33.94% | 2,224,933 |
| Oct 2020 | $17.53 | $19.79 | $16.38 | $18.74 | +7.76% | 1,060,385 |
| Sep 2020 | $17.80 | $18.45 | $16.03 | $17.39 | -2.63% | 1,053,907 |
| Aug 2020 | $14.50 | $18.99 | $13.65 | $17.86 | +23.68% | 1,710,749 |
| Jul 2020 | $15.25 | $15.82 | $13.60 | $14.44 | -5.44% | 1,378,630 |
| Jun 2020 | $15.18 | $17.47 | $13.68 | $15.27 | +1.06% | 2,617,696 |
| May 2020 | $11.84 | $16.75 | $10.91 | $15.11 | +24.88% | 2,447,039 |
| Apr 2020 | $10.52 | $13.84 | $8.76 | $12.10 | +11.52% | 3,146,812 |
| Mar 2020 | $14.82 | $16.49 | $7.67 | $10.85 | -26.84% | 5,141,618 |
| Feb 2020 | $16.77 | $17.38 | $14.61 | $14.83 | -11.20% | 1,515,155 |
| Jan 2020 | $16.30 | $17.46 | $14.87 | $16.70 | +3.47% | 2,220,481 |
| Dec 2019 | $19.15 | $19.15 | $15.74 | $16.14 | -15.72% | 3,221,012 |
| Nov 2019 | $19.25 | $21.75 | $16.77 | $19.15 | +0.42% | 2,536,720 |
| Oct 2019 | $18.75 | $20.87 | $16.83 | $19.07 | +2.47% | 2,926,909 |
| Sep 2019 | $16.58 | $20.24 | $16.35 | $18.61 | +10.91% | 2,657,388 |
| Aug 2019 | $18.49 | $20.15 | $16.03 | $16.78 | -9.20% | 3,442,235 |
| Jul 2019 | $18.45 | $21.80 | $18.20 | $18.48 | +1.54% | 5,060,231 |
| Jun 2019 | $16.20 | $18.50 | $15.24 | $18.20 | +13.75% | 5,159,473 |
| May 2019 | $17.78 | $19.81 | $15.35 | $16.00 | -9.40% | 5,374,374 |
| Apr 2019 | $16.01 | $18.50 | $15.01 | $17.66 | +12.13% | 2,395,129 |
| Mar 2019 | $11.49 | $15.89 | $11.36 | $15.75 | +43.70% | 3,644,439 |
| Feb 2019 | $8.14 | $11.38 | $8.13 | $10.96 | +33.82% | 1,697,049 |
| Jan 2019 | $8.31 | $8.60 | $7.88 | $8.19 | -1.56% | 455,602 |
| Dec 2018 | $7.79 | $8.85 | $6.51 | $8.32 | +7.35% | 709,253 |
| Nov 2018 | $7.58 | $8.29 | $6.85 | $7.75 | +2.65% | 717,731 |
| Oct 2018 | $8.60 | $8.80 | $7.15 | $7.55 | -11.70% | 945,920 |
| Sep 2018 | $8.56 | $8.94 | $8.23 | $8.55 | -0.23% | 505,017 |
| Aug 2018 | $8.20 | $9.64 | $8.03 | $8.57 | +4.51% | 832,382 |
| Jul 2018 | $8.11 | $8.64 | $7.71 | $8.20 | +0.24% | 741,195 |
| Jun 2018 | $7.23 | $8.88 | $7.18 | $8.18 | +12.83% | 2,121,655 |
| May 2018 | $7.60 | $8.00 | $6.79 | $7.25 | -3.72% | 2,679,630 |
| Apr 2018 | $6.83 | $7.53 | $6.50 | $7.53 | +9.93% | 1,077,952 |
| Mar 2018 | $4.91 | $7.25 | $4.77 | $6.85 | +37.83% | 1,786,629 |
| Feb 2018 | $5.06 | $5.49 | $4.67 | $4.97 | -1.78% | 458,490 |
| Jan 2018 | $4.97 | $5.46 | $4.70 | $5.06 | +2.02% | 682,005 |
| Dec 2017 | $5.27 | $5.27 | $4.70 | $4.96 | -5.88% | 597,463 |
| Nov 2017 | $4.56 | $6.00 | $4.30 | $5.27 | +18.69% | 1,086,439 |
| Oct 2017 | $4.76 | $5.09 | $4.10 | $4.44 | -6.72% | 409,405 |
| Sep 2017 | $4.40 | $5.07 | $4.17 | $4.76 | +9.17% | 514,072 |
| Aug 2017 | $3.79 | $4.50 | $3.50 | $4.36 | +15.34% | 538,230 |
| Jul 2017 | $3.80 | $4.05 | $3.46 | $3.78 | -0.53% | 675,806 |
| Jun 2017 | $3.99 | $4.05 | $3.41 | $3.80 | -3.31% | 646,789 |
| May 2017 | $3.85 | $4.19 | $3.54 | $3.93 | +3.42% | 285,844 |
| Apr 2017 | $4.21 | $4.35 | $3.70 | $3.80 | -9.52% | 431,072 |
| Mar 2017 | $4.15 | $4.65 | $3.06 | $4.20 | +1.69% | 1,587,775 |
| Feb 2017 | $3.61 | $4.74 | $3.56 | $4.13 | +13.15% | 606,474 |
| Jan 2017 | $2.50 | $3.70 | $2.48 | $3.65 | +37.74% | 514,991 |
| Dec 2016 | $2.36 | $2.80 | $1.96 | $2.65 | +12.29% | 627,150 |
| Nov 2016 | $2.45 | $2.70 | $2.35 | $2.36 | -4.84% | 636,526 |
| Oct 2016 | $2.41 | $2.80 | $2.30 | $2.48 | +4.20% | 467,920 |
| Sep 2016 | $2.86 | $3.10 | $2.29 | $2.38 | -20.40% | 590,000 |
| Aug 2016 | $2.35 | $3.20 | $1.96 | $2.99 | +30.57% | 1,035,700 |
| Jul 2016 | $2.00 | $2.63 | $1.85 | $2.29 | +12.81% | 935,200 |
| Jun 2016 | $2.97 | $3.30 | $2.03 | $2.03 | -31.88% | 622,400 |
| May 2016 | $3.37 | $3.37 | $2.86 | $2.98 | -10.24% | 363,500 |
| Apr 2016 | $3.25 | $3.90 | $3.03 | $3.32 | +6.07% | 447,000 |
| Mar 2016 | $4.15 | $4.15 | $2.65 | $3.13 | -21.75% | 1,039,500 |
| Feb 2016 | $4.48 | $4.61 | $3.30 | $4.00 | -8.26% | 292,000 |
| Jan 2016 | $5.80 | $5.89 | $4.01 | $4.36 | -26.97% | 292,800 |
| Dec 2015 | $5.78 | $6.31 | $4.95 | $5.97 | +5.85% | 592,500 |
| Nov 2015 | $6.74 | $6.98 | $5.25 | $5.64 | -17.42% | 640,200 |
| Oct 2015 | $6.45 | $7.90 | $6.30 | $6.83 | +5.40% | 66,800 |
| Sep 2015 | $8.30 | $8.54 | $6.18 | $6.48 | -22.58% | 156,300 |
| Aug 2015 | $9.26 | $9.50 | $5.99 | $8.37 | -11.83% | 157,500 |
| Jul 2015 | $10.78 | $10.78 | $9.00 | $9.49 | -6.75% | 191,300 |
| Jun 2015 | $9.60 | $12.99 | $9.19 | $10.18 | +6.15% | 283,800 |
| May 2015 | $10.29 | $10.55 | $9.00 | $9.59 | -4.20% | 158,600 |
| Apr 2015 | $7.85 | $11.00 | $7.29 | $10.01 | +27.19% | 193,400 |
| Mar 2015 | $9.00 | $10.50 | $7.10 | $7.87 | -1.25% | 425,600 |
| Feb 2015 | $7.50 | $8.80 | $6.50 | $7.97 | +23.76% | 258,300 |
| Jan 2015 | $6.50 | $7.50 | $6.16 | $6.44 | +0.94% | 315,000 |
| Dec 2014 | $6.34 | $6.49 | $6.00 | $6.38 | +3.24% | 323,300 |
| Nov 2014 | $6.62 | $7.20 | $6.00 | $6.18 | – | 1,245,600 |
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% |