The Joint Corp Stock Price History
| JYNT Stock | USD 11.50 0.20 1.71% |
Below is the normalized historical share price chart for The Joint Corp extending back to November 11, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Joint Corp stands at 11.50, as last reported on the 31st of July, with the highest price reaching 11.75 and the lowest price hitting 11.20 during the day.
If you're considering investing in Joint Stock, it is important to understand the factors that can impact its price. Joint Corp appears to be somewhat reliable, given 3 months investment horizon. Joint Corp holds Efficiency (Sharpe) Ratio of 0.0602, which attests that the entity had a 0.0602 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Joint Corp, which you can use to evaluate the volatility of the firm. Please utilize Joint Corp's Downside Deviation of 3.27, market risk adjusted performance of 0.1752, and Risk Adjusted Performance of 0.052 to validate if our risk estimates are consistent with your expectations. Capital Stock is likely to gain to about 15.8 K in 2025, whereas Total Stockholder Equity is likely to drop slightly above 15.2 M in 2025. . Price Earnings To Growth Ratio is likely to gain to 1.43 in 2025, whereas Price To Sales Ratio is likely to drop 2.90 in 2025. Joint Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 11th of November 2014 | 200 Day MA 11.1149 | 50 Day MA 11.3086 | Beta 1.494 |
Sharpe Ratio = 0.0602
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | JYNT | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.44 actual daily | 30 70% of assets are more volatile |
Expected Return
| 0.21 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 4 96% of assets perform better |
Based on monthly moving average Joint Corp is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Joint Corp by adding it to a well-diversified portfolio.
Price Book 8.8375 | Enterprise Value Ebitda 91.098 | Price Sales 3.3337 | Shares Float 9.2 M | Wall Street Target Price 15.375 |
Joint Corp Stock Price History Chart
There are several ways to analyze Joint Stock price data. The simplest method is using a basic Joint candlestick price chart, which shows Joint Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 10, 2025 | 12.51 |
| Lowest Price | May 6, 2025 | 9.85 |
Joint Corp July 31, 2025 Stock Price Synopsis
Various analyses of Joint Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Joint Stock. It can be used to describe the percentage change in the price of Joint Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Joint Stock.| Joint Corp Price Rate Of Daily Change | 0.98 | |
| Joint Corp Price Daily Balance Of Power | (0.36) | |
| Joint Corp Price Action Indicator | (0.07) |
Joint Corp July 31, 2025 Stock Price Analysis
Joint Stock Price History Data
The price series of Joint Corp for the period between Fri, May 2, 2025 and Thu, Jul 31, 2025 has a statistical range of 2.66 with a coefficient of variation of 7.2. Under current investment horizon, the daily prices are spread out with arithmetic mean of 11.02. The median price for the last 90 days is 11.33.| Open | High | Low | Close | Volume | ||
07/31/2025 | 11.74 | 11.75 | 11.20 | 11.50 | ||
| 07/30/2025 | 11.74 | 11.75 | 11.20 | 11.50 | 56,942 | |
07/29/2025 | 11.47 | 11.72 | 11.19 | 11.70 | 101,139 | |
| 07/28/2025 | 11.38 | 11.48 | 11.29 | 11.38 | 30,011 | |
| 07/25/2025 | 11.65 | 11.65 | 11.32 | 11.36 | 12,494 | |
| 07/24/2025 | 11.31 | 11.59 | 11.30 | 11.33 | 53,027 | |
| 07/23/2025 | 11.70 | 11.70 | 11.35 | 11.46 | 31,361 | |
07/22/2025 | 11.69 | 11.75 | 11.40 | 11.58 | 36,941 | |
07/21/2025 | 11.57 | 11.78 | 11.29 | 11.33 | 21,114 | |
| 07/18/2025 | 11.42 | 11.61 | 11.17 | 11.45 | 76,364 | |
07/17/2025 | 11.60 | 11.60 | 11.28 | 11.33 | 29,043 | |
07/16/2025 | 11.39 | 11.61 | 11.28 | 11.47 | 34,491 | |
| 07/15/2025 | 11.37 | 11.45 | 11.31 | 11.32 | 51,008 | |
07/14/2025 | 11.58 | 11.62 | 11.38 | 11.45 | 31,180 | |
07/11/2025 | 11.79 | 11.79 | 11.32 | 11.60 | 26,180 | |
07/10/2025 | 11.89 | 12.08 | 11.80 | 11.84 | 30,542 | |
07/09/2025 | 12.05 | 12.12 | 11.71 | 11.95 | 41,259 | |
07/08/2025 | 11.75 | 12.27 | 11.75 | 11.99 | 48,043 | |
| 07/07/2025 | 11.75 | 12.08 | 11.73 | 11.75 | 57,029 | |
07/03/2025 | 11.90 | 11.97 | 11.48 | 11.69 | 19,699 | |
07/02/2025 | 11.56 | 11.84 | 11.38 | 11.76 | 40,596 | |
07/01/2025 | 11.37 | 11.78 | 11.37 | 11.56 | 27,264 | |
06/30/2025 | 11.40 | 11.77 | 11.39 | 11.54 | 51,020 | |
06/27/2025 | 11.62 | 11.71 | 11.12 | 11.42 | 468,485 | |
06/26/2025 | 11.48 | 11.85 | 11.31 | 11.61 | 27,193 | |
06/25/2025 | 12.76 | 13.00 | 11.50 | 11.50 | 70,101 | |
06/24/2025 | 11.08 | 11.92 | 11.08 | 11.86 | 84,119 | |
06/23/2025 | 11.49 | 11.86 | 10.85 | 11.06 | 78,190 | |
06/20/2025 | 11.13 | 11.80 | 10.89 | 11.52 | 105,611 | |
06/18/2025 | 11.07 | 11.28 | 10.99 | 11.02 | 29,325 | |
06/17/2025 | 12.09 | 12.26 | 11.01 | 11.02 | 46,492 | |
06/16/2025 | 11.69 | 12.49 | 11.53 | 12.19 | 63,447 | |
06/13/2025 | 12.25 | 12.27 | 11.48 | 11.49 | 24,872 | |
06/12/2025 | 12.01 | 12.54 | 11.70 | 12.45 | 122,863 | |
06/11/2025 | 12.23 | 12.88 | 11.91 | 12.01 | 53,327 | |
06/10/2025 | 11.84 | 12.63 | 11.84 | 12.51 | 50,064 | |
06/09/2025 | 12.10 | 12.76 | 11.81 | 11.92 | 31,727 | |
06/06/2025 | 12.30 | 12.64 | 11.88 | 12.01 | 52,055 | |
06/05/2025 | 11.98 | 13.47 | 11.59 | 12.31 | 182,427 | |
06/04/2025 | 10.58 | 11.13 | 10.46 | 11.11 | 84,361 | |
06/03/2025 | 10.18 | 10.41 | 10.07 | 10.31 | 43,803 | |
06/02/2025 | 10.60 | 10.73 | 10.10 | 10.20 | 116,052 | |
05/30/2025 | 10.40 | 10.80 | 10.29 | 10.70 | 108,822 | |
05/29/2025 | 10.12 | 10.50 | 10.08 | 10.43 | 62,978 | |
05/28/2025 | 10.06 | 10.22 | 9.99 | 10.08 | 86,615 | |
05/27/2025 | 10.06 | 10.20 | 10.02 | 10.10 | 36,433 | |
05/23/2025 | 10.00 | 10.02 | 9.85 | 10.00 | 41,459 | |
05/22/2025 | 10.00 | 10.06 | 9.94 | 10.05 | 47,593 | |
05/21/2025 | 10.01 | 10.19 | 9.94 | 10.01 | 67,864 | |
05/20/2025 | 10.03 | 10.23 | 9.99 | 10.14 | 54,163 | |
05/19/2025 | 9.99 | 10.20 | 9.85 | 10.06 | 27,417 | |
05/16/2025 | 10.11 | 10.25 | 10.02 | 10.11 | 63,254 | |
05/15/2025 | 10.03 | 10.13 | 9.96 | 10.11 | 30,070 | |
05/14/2025 | 10.10 | 10.25 | 9.93 | 9.98 | 63,203 | |
05/13/2025 | 10.27 | 10.27 | 9.87 | 10.09 | 53,289 | |
05/12/2025 | 10.46 | 10.46 | 9.98 | 10.12 | 41,791 | |
05/09/2025 | 10.02 | 10.31 | 9.90 | 9.99 | 73,047 | |
05/08/2025 | 9.86 | 10.60 | 9.71 | 10.53 | 53,668 | |
05/07/2025 | 9.95 | 9.99 | 9.61 | 9.94 | 93,118 | |
05/06/2025 | 10.20 | 10.40 | 9.68 | 9.85 | 84,132 | |
05/05/2025 | 10.54 | 10.54 | 9.90 | 9.90 | 47,457 |
About Joint Corp Stock history
Joint Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Joint is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Joint Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Joint Corp stock prices may prove useful in developing a viable investing in Joint Corp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 15.1 M | 13.8 M | |
| Net Income Applicable To Common Shares | 1.4 M | 1.4 M |
Joint Corp Stock Technical Analysis
Joint Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Transaction History Now
Transaction HistoryView history of all your transactions and understand their impact on performance |
| All Next | Launch Module |
Joint Corp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Joint Corp's price direction in advance. Along with the technical and fundamental analysis of Joint Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Joint to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.052 | |||
| Jensen Alpha | 0.0183 | |||
| Total Risk Alpha | (0.47) | |||
| Sortino Ratio | 0.0112 | |||
| Treynor Ratio | 0.1652 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Joint Stock Analysis
When running Joint Corp's price analysis, check to measure Joint Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Joint Corp is operating at the current time. Most of Joint Corp's value examination focuses on studying past and present price action to predict the probability of Joint Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Joint Corp's price. Additionally, you may evaluate how the addition of Joint Corp to your portfolios can decrease your overall portfolio volatility.