The Joint Corp (JYNT)
16.12
+3.26
(+25.35%)
USD |
NASDAQ |
May 03, 16:00
16.16
+0.04
(+0.25%)
After-Hours: 20:00
Joint Price: 16.12 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 13.23 | 16.24 | 13.23 | 16.12 | 261585.0 |
May 02, 2024 | 12.77 | 13.03 | 12.54 | 12.86 | 44354.00 |
May 01, 2024 | 11.98 | 13.00 | 11.92 | 12.79 | 79030.00 |
Apr 30, 2024 | 12.31 | 12.34 | 11.94 | 11.94 | 68292.00 |
Apr 29, 2024 | 12.32 | 12.54 | 12.20 | 12.32 | 38248.00 |
Apr 26, 2024 | 12.16 | 12.29 | 12.06 | 12.23 | 22943.00 |
Apr 25, 2024 | 12.15 | 12.16 | 11.95 | 12.08 | 40270.00 |
Apr 24, 2024 | 12.58 | 12.58 | 12.12 | 12.28 | 39241.00 |
Apr 23, 2024 | 12.34 | 12.66 | 12.29 | 12.59 | 45765.00 |
Apr 22, 2024 | 12.14 | 12.54 | 12.14 | 12.36 | 30740.00 |
Apr 19, 2024 | 11.86 | 12.20 | 11.83 | 12.18 | 71795.00 |
Apr 18, 2024 | 11.92 | 12.10 | 11.79 | 11.92 | 72430.00 |
Apr 17, 2024 | 12.09 | 12.26 | 11.86 | 12.02 | 51983.00 |
Apr 16, 2024 | 11.97 | 12.08 | 11.85 | 12.00 | 34104.00 |
Apr 15, 2024 | 12.16 | 12.18 | 11.82 | 12.00 | 69572.00 |
Apr 12, 2024 | 12.59 | 12.60 | 12.11 | 12.15 | 50123.00 |
Apr 11, 2024 | 12.41 | 12.75 | 12.24 | 12.67 | 47338.00 |
Apr 10, 2024 | 12.78 | 12.81 | 12.32 | 12.40 | 64551.00 |
Apr 09, 2024 | 13.02 | 13.38 | 12.97 | 13.09 | 51805.00 |
Apr 08, 2024 | 12.75 | 13.00 | 12.73 | 12.91 | 54967.00 |
Apr 05, 2024 | 12.54 | 12.75 | 12.53 | 12.74 | 22720.00 |
Apr 04, 2024 | 12.80 | 13.06 | 12.61 | 12.70 | 50187.00 |
Apr 03, 2024 | 12.50 | 13.01 | 12.50 | 12.76 | 61039.00 |
Apr 02, 2024 | 12.61 | 12.66 | 12.22 | 12.55 | 96410.00 |
Apr 01, 2024 | 13.19 | 13.19 | 12.41 | 12.80 | 93803.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.37
Minimum
Nov 09 2023
107.30
Maximum
Sep 03 2021
27.89
Average
16.94
Median
May 16 2022
Price Benchmarks
CVS Health Corp | 55.90 |
IQVIA Holdings Inc | 223.37 |
SCWorx Corp | 2.155 |
AirSculpt Technologies Inc | 5.465 |
Enhabit Inc | 10.18 |
Price Related Metrics
PS Ratio | 2.047 |
Price to Book Value | 9.625 |
Price to Free Cash Flow | 24.89 |
Earnings Yield | -4.09% |
Market Cap | 238.19M |
Operating PE Ratio | 430.55 |