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 | 0.09 | 1.16429495472 | 7.73 | 9.08 | 7.22 | 22325179 | 7.8367838 | CS |
| 4 | 0.84 | 12.0343839542 | 6.98 | 9.33 | 6.8658 | 22034574 | 8.04745231 | CS |
| 12 | 2.66 | 51.5503875969 | 5.16 | 9.33 | 4.78 | 19015603 | 6.57043763 | CS |
| 26 | 2.82 | 56.4 | 5 | 9.33 | 4.66 | 12338820 | 6.28979925 | CS |
| 52 | 0.93 | 13.4978229318 | 6.89 | 9.33 | 4.5 | 8545165 | 6.06057223 | CS |
| 156 | 0.98 | 14.3274853801 | 6.84 | 11.98 | 3.15 | 6408204 | 6.06568119 | CS |
| 260 | -2.85 | -26.7104029991 | 10.67 | 14.33 | 3.15 | 6076388 | 6.25057564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.69 | 0.46 | 6.36 | 7.12 | 8.09 | 7.04 | 27691630 |
| 1734651600 | 7.23 | -0.71 | -8.94 | 8.08 | 8.08 | 7.22 | 20947289 |
| 1734565200 | 7.94 | -0.3 | -3.64 | 8.18 | 9.08 | 7.81 | 34669315 |
| 1734478800 | 8.24 | 0.26 | 3.26 | 8.02 | 8.2899999 | 7.78 | 16186520 |
| 1734392400 | 7.98 | 0.2 | 2.57 | 7.85 | 8.27 | 7.4 | 24333307 |
| 1734133200 | 7.78 | 0.15 | 1.97 | 7.73 | 8.0198 | 7.582 | 15489462 |
| 1734046800 | 7.63 | -0.31 | -3.90 | 7.86 | 7.8665 | 7.57 | 12298116 |
| 1733960400 | 7.94 | -0.6 | -7.03 | 8.07 | 8.25 | 7.68 | 22523602 |
| 1733874000 | 8.5399999 | 0.01 | 0.12 | 8.49 | 8.8687 | 8.38 | 13416666 |
| 1733787600 | 8.53 | -0.31 | -3.51 | 9 | 9.14 | 8.3699999 | 20046919 |
| 1733528400 | 8.84 | 0.75 | 9.27 | 8.3 | 8.89 | 8.06 | 17886374 |
| 1733442000 | 8.09 | -0.02 | -0.25 | 8.19 | 8.785 | 8.045 | 17942530 |
| 1733355600 | 8.11 | 0.26 | 3.31 | 7.89 | 8.48 | 7.7 | 14771460 |
| 1733269200 | 7.85 | -0.26 | -3.21 | 7.51 | 8.22 | 7.44 | 20535307 |
| 1733182800 | 8.11 | -0.84 | -9.39 | 9.3 | 9.32 | 7.81 | 38188999 |
| 1732917840 | 8.95 | 0.95 | 11.88 | 8.32 | 9.33 | 8.21 | 23550137 |
| 1732750800 | 8 | 0.1 | 1.27 | 8.02 | 8.6199999 | 7.84 | 19398249 |
| 1732664400 | 7.9 | -0.3 | -3.66 | 7.81 | 8.1294 | 7.67 | 21490303 |
| 1732578000 | 8.2 | 1.11 | 15.66 | 7.33 | 8.43 | 7.23 | 41119683 |
| 1732318800 | 7.09 | 0.29 | 4.26 | 6.98 | 7.29 | 6.8658 | 23862667 |
| 1732232400 | 6.8 | 0.6 | 9.68 | 6.2 | 7.08 | 6.1 | 31292990 |
| 1732146000 | 6.2 | -0.13 | -2.05 | 6.22 | 6.41 | 6.005 | 15690612 |
| 1732059600 | 6.33 | 0.72 | 12.83 | 5.58 | 6.33 | 5.58 | 20773570 |
| 1731973200 | 5.61 | -0.12 | -2.09 | 5.69 | 5.795 | 5.42 | 11725369 |
| 1731714000 | 5.73 | -0.18 | -3.05 | 5.89 | 5.9 | 5.58 | 13150719 |
| 1731627600 | 5.91 | 0.01 | 0.17 | 5.94 | 6.2699999 | 5.88 | 13340143 |
| 1731541200 | 5.9 | -0.42 | -6.65 | 6.28 | 6.295 | 5.78 | 19133450 |
| 1731454800 | 6.32 | 0.05 | 0.80 | 5.99 | 6.4 | 5.95 | 24703661 |
| 1731368400 | 6.2699999 | 1.06 | 20.35 | 5.38 | 6.28 | 5.34 | 40769595 |
| 1731109200 | 5.21 | 0.11 | 2.16 | 5.1 | 5.3 | 5.05 | 14258693 |
| 1731022800 | 5.1 | 0.03 | 0.59 | 4.94 | 5.15 | 4.87 | 17237187 |
| 1730936400 | 5.07 | -0.03 | -0.59 | 5.2 | 5.22 | 5 | 15387018 |
| 1730850000 | 5.1 | 0.06 | 1.19 | 5.04 | 5.115 | 4.94 | 13033397 |
| 1730763600 | 5.04 | 0.17 | 3.49 | 4.91 | 5.11 | 4.87 | 13763956 |
| 1730500800 | 4.87 | 0.07 | 1.46 | 4.9 | 4.99 | 4.8 | 12174930 |
| 1730414400 | 4.8 | -0.19 | -3.81 | 4.95 | 4.9699 | 4.8 | 15471074 |
| 1730328000 | 4.99 | -0.02 | -0.40 | 4.99 | 5.0599999 | 4.93 | 12216141 |
| 1730241600 | 5.01 | -0.26 | -4.93 | 5.25 | 5.25 | 4.96 | 25388574 |
| 1730155200 | 5.2699999 | 0.11 | 2.13 | 5.2699999 | 5.37 | 5.2 | 20629015 |
| 1729896000 | 5.16 | -0.88 | -14.57 | 5.16 | 5.34 | 5.07 | 81160343 |
| 1729809600 | 6.04 | -0.2 | -3.21 | 6.38 | 6.47 | 5.93 | 16353372 |
| 1729723200 | 6.24 | 0.06 | 0.97 | 6.35 | 6.59 | 6 | 18791922 |
| 1729636800 | 6.18 | 0.69 | 12.57 | 5.5 | 6.26 | 5.4413 | 25134628 |
| 1729550400 | 5.49 | -0.12 | -2.14 | 5.6 | 5.94 | 5.4 | 9912831 |
| 1729291200 | 5.61 | 0.1 | 1.81 | 5.55 | 5.76 | 5.5199999 | 6296475 |
| 1729204800 | 5.51 | -0.04 | -0.72 | 5.45 | 5.53 | 5.375 | 5354750 |
| 1729118400 | 5.55 | 0.13 | 2.40 | 5.48 | 5.63 | 5.44 | 5146437 |
| 1729032000 | 5.42 | -0.12 | -2.17 | 5.54 | 5.61 | 5.36 | 5549826 |
| 1728945600 | 5.54 | -0.15 | -2.64 | 5.68 | 5.69 | 5.51 | 6988633 |
| 1728686400 | 5.69 | 0.2 | 3.64 | 5.42 | 5.7 | 5.41 | 4559318 |
| 1728600000 | 5.49 | -0.17 | -3.00 | 5.57 | 5.57 | 5.35 | 7140912 |
| 1728513600 | 5.66 | -0.01 | -0.18 | 5.67 | 5.79 | 5.6 | 6449981 |
| 1728427200 | 5.67 | -0.31 | -5.18 | 5.95 | 6 | 5.61 | 9317089 |
| 1728340800 | 5.98 | 0.03 | 0.50 | 5.95 | 6.2 | 5.74 | 13400180 |
| 1728081600 | 5.95 | 0.34 | 6.06 | 5.78 | 6.13 | 5.7 | 18209373 |
| 1727995200 | 5.61 | -0.53 | -8.63 | 6.01 | 6.04 | 5.5199999 | 20805082 |
| 1727908800 | 6.14 | 1.34 | 27.92 | 5.69 | 6.32 | 5.19 | 70742135 |
| 1727822400 | 4.8 | -0.23 | -4.57 | 5.04 | 5.07 | 4.78 | 8953244 |
| 1727736000 | 5.03 | -0.19 | -3.64 | 5.2 | 5.218 | 5 | 6086899 |
| 1727476800 | 5.22 | 0.11 | 2.15 | 5.16 | 5.41 | 5.16 | 6770173 |
| 1727390400 | 5.11 | 0.06 | 1.19 | 5.17 | 5.22 | 5.05 | 5085058 |
| 1727304000 | 5.05 | -0.1 | -1.94 | 5.15 | 5.21 | 5 | 4888312 |
| 1727217600 | 5.15 | 0.03 | 0.59 | 5.16 | 5.245 | 5.1 | 4780508 |
| 1727131200 | 5.12 | -0.04 | -0.78 | 5.18 | 5.255 | 5.1 | 3564835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
