JOINT CORP

Ticker: JYNT CUSIP: 47973J102 Class: Common Stock

ACADIAN ASSET MANAGEMENT LLC's Holding History (CIK: 0000916542)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 13,734 Value ($000) $0 Avg Close $8.48 Range $7.50 - $9.62

Q3 2024

Shares 2,590 Value ($000) $0 Avg Close $12.32 Range $10.48 - $15.31

Q2 2023

Shares 25,843 Value ($000) $0 Avg Close $14.68 Range $12.96 - $16.92

Q4 2022

Shares 6,592 Value ($000) $0 Avg Close $15.45 Range $12.85 - $17.64

Q3 2022

Shares 15,581 Value ($000) $244 Avg Close $17.78 Range $14.47 - $25.25

Q2 2022

Shares 51,192 Value ($000) $784 Avg Close $22.34 Range $13.10 - $37.52

Q1 2022

Shares 8,946 Value ($000) $315 Avg Close $46.23 Range $29.84 - $66.42

Q4 2021

Shares 7,306 Value ($000) $479 Avg Close $80.66 Range $59.09 - $103.30

Q3 2021

Shares 16,065 Value ($000) $1,573 Avg Close $93.58 Range $77.19 - $111.06

Q2 2021

Shares 16,479 Value ($000) $1,383 Avg Close $62.02 Range $45.36 - $84.46

Q1 2021

Shares 25,287 Value ($000) $1,223 Avg Close $37.50 Range $26.28 - $50.00

Q4 2020

Shares 15,469 Value ($000) $406 Avg Close $22.89 Range $16.38 - $27.91

Q3 2020

Shares 22,415 Value ($000) $390 Avg Close $16.34 Range $13.60 - $18.99

Q2 2020

Shares 32,950 Value ($000) $503 Avg Close $13.10 Range $8.76 - $17.47

Q1 2020

Shares 257,474 Value ($000) $2,793 Avg Close $14.68 Range $7.67 - $17.46

Q4 2019

Shares 240,852 Value ($000) $3,889 Avg Close $18.18 Range $15.74 - $21.75

Q3 2019

Shares 250,366 Value ($000) $4,658 Avg Close $18.51 Range $16.03 - $21.80

Q2 2019

Shares 254,919 Value ($000) $4,639 Avg Close $17.03 Range $15.01 - $19.81

Q1 2019

Shares 217,266 Value ($000) $3,422 Avg Close $10.58 Range $7.88 - $15.89

Q4 2018

Shares 190,702 Value ($000) $1,585 Avg Close $7.89 Range $6.51 - $8.85

Q3 2018

Shares 177,843 Value ($000) $1,522 Avg Close $8.45 Range $7.71 - $9.64

Q2 2018

Shares 142,127 Value ($000) $1,162 Avg Close $7.45 Range $6.50 - $8.88

Q1 2018

Shares 37,754 Value ($000) $258 Avg Close $5.27 Range $4.67 - $7.25

Q4 2017

Shares 15,686 Value ($000) $78 Avg Close $4.97 Range $4.10 - $6.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,734	$0	$8.48	$7.50 - $9.62
Q3 2024	2,590	$0	$12.32	$10.48 - $15.31
Q2 2023	25,843	$0	$14.68	$12.96 - $16.92
Q4 2022	6,592	$0	$15.45	$12.85 - $17.64
Q3 2022	15,581	$244	$17.78	$14.47 - $25.25
Q2 2022	51,192	$784	$22.34	$13.10 - $37.52
Q1 2022	8,946	$315	$46.23	$29.84 - $66.42
Q4 2021	7,306	$479	$80.66	$59.09 - $103.30
Q3 2021	16,065	$1,573	$93.58	$77.19 - $111.06
Q2 2021	16,479	$1,383	$62.02	$45.36 - $84.46
Q1 2021	25,287	$1,223	$37.50	$26.28 - $50.00
Q4 2020	15,469	$406	$22.89	$16.38 - $27.91
Q3 2020	22,415	$390	$16.34	$13.60 - $18.99
Q2 2020	32,950	$503	$13.10	$8.76 - $17.47
Q1 2020	257,474	$2,793	$14.68	$7.67 - $17.46
Q4 2019	240,852	$3,889	$18.18	$15.74 - $21.75
Q3 2019	250,366	$4,658	$18.51	$16.03 - $21.80
Q2 2019	254,919	$4,639	$17.03	$15.01 - $19.81
Q1 2019	217,266	$3,422	$10.58	$7.88 - $15.89
Q4 2018	190,702	$1,585	$7.89	$6.51 - $8.85
Q3 2018	177,843	$1,522	$8.45	$7.71 - $9.64
Q2 2018	142,127	$1,162	$7.45	$6.50 - $8.88
Q1 2018	37,754	$258	$5.27	$4.67 - $7.25
Q4 2017	15,686	$78	$4.97	$4.10 - $6.00