Joby Aviation Inc (JOBY)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2714 | -3.89942528736 | 6.96 | 7.69 | 6.34 | 11088535 | 6.95234242 | CS |
| 4 | 1.6086 | 31.6653543307 | 5.08 | 7.69 | 4.78 | 9084464 | 6.10285562 | CS |
| 12 | 1.5486 | 30.1284046693 | 5.14 | 7.69 | 4.67 | 5980553 | 5.56779961 | CS |
| 26 | 0.5486 | 8.9348534202 | 6.14 | 7.69 | 4.5 | 5437760 | 5.48374454 | CS |
| 52 | -1.4314 | -17.6280788177 | 8.12 | 8.985 | 4.5 | 5423116 | 6.05614854 | CS |
| 156 | -3.9814 | -37.3139643861 | 10.67 | 14.33 | 3.15 | 5080959 | 6.22066774 | CS |
| 260 | -3.9814 | -37.3139643861 | 10.67 | 14.33 | 3.15 | 5080959 | 6.22066774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 6.47 | -0.06 | -0.92 | 6.58 | 6.91 | 6.35 | 8841029 |
| 1721428800 | 6.53 | -0.44 | -6.31 | 6.9 | 6.9 | 6.34 | 10011890 |
| 1721342400 | 6.97 | -0.09 | -1.27 | 7.11 | 7.54 | 6.91 | 10832054 |
| 1721256000 | 7.06 | -0.4 | -5.36 | 7.11 | 7.485 | 6.92 | 11936277 |
| 1721169600 | 7.46 | 0.51 | 7.34 | 6.96 | 7.69 | 6.78 | 13821424 |
| 1721083200 | 6.95 | 0.34 | 5.14 | 6.82 | 7.04 | 6.605 | 10661321 |
| 1720824000 | 6.61 | 0.4 | 6.44 | 6.12 | 6.66 | 6.08 | 14498104 |
| 1720737600 | 6.21 | 1.02 | 19.65 | 5.38 | 6.26 | 5.35 | 21421836 |
| 1720651200 | 5.19 | 0.08 | 1.57 | 5.13 | 5.22 | 5.0649 | 3548733 |
| 1720564800 | 5.11 | -0.1 | -1.92 | 5.2 | 5.23 | 5.09 | 3674482 |
| 1720478400 | 5.21 | 0.05 | 0.97 | 5.12 | 5.25 | 5.09 | 3927301 |
| 1720219200 | 5.16 | 0.01 | 0.19 | 5.19 | 5.19 | 5.04 | 4443467 |
| 1720040640 | 5.15 | 0.19 | 3.83 | 5 | 5.24 | 4.98 | 5772592 |
| 1719960000 | 4.96 | 0.09 | 1.85 | 4.94 | 5.315 | 4.87 | 11025098 |
| 1719873600 | 4.87 | -0.23 | -4.51 | 5.1 | 5.1 | 4.78 | 8349511 |
| 1719614400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1719528000 | 5.1 | 0.1 | 2.00 | 5.01 | 5.105 | 4.955 | 10013732 |
| 1719441600 | 5 | 0.16 | 3.31 | 4.88 | 5 | 4.79 | 5049983 |
| 1719355200 | 4.84 | -0.27 | -5.28 | 5.08 | 5.11 | 4.82 | 5691525 |
| 1719268800 | 5.11 | -0.08 | -1.54 | 5.11 | 5.35 | 5.05 | 6135199 |
| 1719009600 | 5.19 | 0.39 | 8.13 | 4.85 | 5.2 | 4.7699999 | 11108274 |
| 1718923200 | 4.8 | -0.2 | -4.00 | 5 | 5.0199999 | 4.78 | 5551151 |
| 1718750400 | 5 | 0.08 | 1.63 | 4.92 | 5.0199999 | 4.89 | 3838093 |
| 1718664000 | 4.92 | 0.04 | 0.82 | 4.91 | 4.99 | 4.87 | 2871493 |
| 1718404800 | 4.88 | -0.12 | -2.40 | 4.94 | 5.0199999 | 4.84 | 4288859 |
| 1718318400 | 5 | -0.14 | -2.72 | 5.16 | 5.24 | 4.96 | 3756225 |
| 1718232000 | 5.14 | 0.05 | 0.98 | 5.25 | 5.43 | 5.135 | 5622218 |
| 1718145600 | 5.09 | 0 | 0.00 | 5.04 | 5.1449999 | 5.025 | 3210758 |
| 1718059200 | 5.09 | 0.1 | 2.00 | 4.95 | 5.205 | 4.9324 | 3431793 |
| 1717800000 | 4.99 | -0.16 | -3.11 | 5.05 | 5.13 | 4.95 | 3339816 |
| 1717713600 | 5.15 | -0.01 | -0.19 | 5.17 | 5.21 | 5.04 | 3388915 |
| 1717627200 | 5.16 | 0.29 | 5.95 | 4.92 | 5.245 | 4.89 | 5289691 |
| 1717540800 | 4.87 | 0 | 0.00 | 4.87 | 4.9349999 | 4.82 | 3290761 |
| 1717454400 | 4.87 | 0 | 0.00 | 4.95 | 5.025 | 4.83 | 3614455 |
| 1717195200 | 4.87 | 0.06 | 1.25 | 4.87 | 5 | 4.78 | 3814408 |
| 1717108800 | 4.8099999 | 0.11 | 2.34 | 4.75 | 4.865 | 4.71 | 3308535 |
| 1717022400 | 4.7 | -0.16 | -3.29 | 4.8 | 4.805 | 4.67 | 4864903 |
| 1716936000 | 4.86 | -0.05 | -1.02 | 4.96 | 5.015 | 4.85 | 3582342 |
| 1716590400 | 4.91 | 0.1 | 2.08 | 4.84 | 4.95 | 4.79 | 3212644 |
| 1716504000 | 4.8099999 | -0.06 | -1.23 | 4.92 | 4.9305 | 4.76 | 3851660 |
| 1716417600 | 4.87 | -0.02 | -0.41 | 4.91 | 4.94 | 4.8099999 | 3491098 |
| 1716331200 | 4.89 | -0.06 | -1.21 | 4.97 | 5.18 | 4.885 | 5778646 |
| 1716244800 | 4.95 | -0.09 | -1.79 | 5.03 | 5.1154 | 4.91 | 5163300 |
| 1715985600 | 5.04 | 0.02 | 0.40 | 5.03 | 5.0599999 | 4.99 | 2942384 |
| 1715899200 | 5.0199999 | -0.12 | -2.33 | 5.14 | 5.195 | 5.0199999 | 3302812 |
| 1715812800 | 5.14 | -0.25 | -4.64 | 5.45 | 5.47 | 5.13 | 4251029 |
| 1715726400 | 5.39 | 0.34 | 6.73 | 5.16 | 5.5199999 | 5.16 | 8114140 |
| 1715640000 | 5.05 | -0.01 | -0.20 | 5.13 | 5.26 | 5.03 | 4413569 |
| 1715380800 | 5.0599999 | -0.13 | -2.50 | 5.21 | 5.3099999 | 4.99 | 4074472 |
| 1715294400 | 5.19 | 0.3 | 6.13 | 4.92 | 5.21 | 4.915 | 4796848 |
| 1715208000 | 4.89 | -0.48 | -8.94 | 5.23 | 5.345 | 4.85 | 8493545 |
| 1715121600 | 5.37 | -0.16 | -2.89 | 5.48 | 5.5199999 | 5.35 | 3935331 |
| 1715035200 | 5.53 | 0.15 | 2.79 | 5.44 | 5.59 | 5.43 | 3941069 |
| 1714776000 | 5.38 | 0 | 0.00 | 5.5 | 5.57 | 5.3 | 4225478 |
| 1714689600 | 5.38 | 0.16 | 3.07 | 5.36 | 5.41 | 5.105 | 4643245 |
| 1714603200 | 5.22 | 0.17 | 3.37 | 5.0199999 | 5.465 | 4.99 | 4791193 |
| 1714516800 | 5.05 | -0.14 | -2.70 | 5.14 | 5.225 | 5.01 | 3660269 |
| 1714430400 | 5.19 | -0.16 | -2.99 | 5.35 | 5.43 | 5.13 | 4417771 |
| 1714171200 | 5.35 | 0.25 | 4.90 | 5.09 | 5.37 | 5.0599999 | 6276959 |
| 1714084800 | 5.1 | 0.22 | 4.51 | 4.82 | 5.11 | 4.79 | 6174513 |
| 1713998400 | 4.88 | 0.01 | 0.21 | 4.9 | 5 | 4.74 | 5176607 |
| 1713912000 | 4.87 | 0.17 | 3.62 | 4.71 | 5.025 | 4.69 | 4334395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
