Joby Aviation Inc (JOBY)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -15.3191489362 | 7.05 | 7.1672 | 5.95 | 11028347 | 6.61091339 | CS |
| 4 | -1.8 | -23.166023166 | 7.77 | 8.35 | 5.95 | 13672046 | 7.10529184 | CS |
| 12 | -1.6699 | -21.8576159374 | 7.6399 | 10.72 | 5.95 | 14682160 | 8.03541577 | CS |
| 26 | 0.98 | 19.6392785571 | 4.99 | 10.72 | 4.78 | 15187468 | 7.08453476 | CS |
| 52 | 0.56 | 10.3512014787 | 5.41 | 10.72 | 4.5 | 10350650 | 6.60512388 | CS |
| 156 | 1.12 | 23.0927835052 | 4.85 | 11.98 | 3.15 | 6940914 | 6.37574688 | CS |
| 260 | -4.7 | -44.0487347704 | 10.67 | 14.33 | 3.15 | 6484625 | 6.45402659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 6.15 | -0.47 | -7.10 | 6.37 | 6.3975 | 5.9501 | 15511203 |
| 1741390800 | 6.62 | -0.02 | -0.30 | 6.535 | 6.66 | 6.3099999 | 9774820 |
| 1741304400 | 6.64 | -0.15 | -2.21 | 6.54 | 7.08 | 6.43 | 12135968 |
| 1741218000 | 6.79 | 0.19 | 2.88 | 6.66 | 6.79 | 6.505 | 9276971 |
| 1741131600 | 6.6 | 0.14 | 2.17 | 6.26 | 6.775 | 6.23 | 11093166 |
| 1741045200 | 6.46 | -0.54 | -7.71 | 7.05 | 7.1672 | 6.36 | 13107326 |
| 1740786000 | 7 | 0.25 | 3.70 | 6.46 | 7.0791 | 6.39 | 15984704 |
| 1740699600 | 6.75 | 0.05 | 0.75 | 7.09 | 7.2 | 6.5599999 | 19074130 |
| 1740613200 | 6.7 | 0.2 | 3.08 | 6.7 | 6.89 | 6.605 | 17459891 |
| 1740526800 | 6.5 | -0.26 | -3.85 | 6.66 | 6.83 | 6.37 | 16302897 |
| 1740440400 | 6.76 | -0.22 | -3.15 | 7.02 | 7.02 | 6.5709 | 13837295 |
| 1740181200 | 6.98 | -0.49 | -6.56 | 7.565 | 7.64 | 6.96 | 13430949 |
| 1740094800 | 7.47 | -0.12 | -1.58 | 7.59 | 7.62 | 7.23 | 12639926 |
| 1740008400 | 7.59 | -0.35 | -4.41 | 7.94 | 7.965 | 7.55 | 12669187 |
| 1739922000 | 7.94 | 0.11 | 1.40 | 7.9 | 8.35 | 7.81 | 17321948 |
| 1739576400 | 7.83 | 0.25 | 3.30 | 7.6 | 7.91 | 7.56 | 14017674 |
| 1739490000 | 7.58 | 0.25 | 3.41 | 7.39 | 7.6601 | 7.33 | 9769230 |
| 1739403600 | 7.33 | -0.03 | -0.41 | 7.28 | 7.51 | 7.21 | 9483024 |
| 1739317200 | 7.36 | -0.47 | -6.00 | 7.73 | 7.8 | 7.33 | 14173739 |
| 1739230800 | 7.83 | 0.05 | 0.64 | 7.77 | 8.115 | 7.623 | 18458742 |
| 1738971600 | 7.78 | -0.08 | -1.02 | 7.92 | 8.13 | 7.68 | 10077043 |
| 1738885200 | 7.86 | -0.19 | -2.36 | 8.14 | 8.3 | 7.75 | 9127928 |
| 1738798800 | 8.05 | 0.03 | 0.37 | 8.1 | 8.36 | 7.92 | 7522653 |
| 1738712400 | 8.02 | -0.04 | -0.50 | 8.03 | 8.2499 | 7.93 | 9237670 |
| 1738626000 | 8.06 | -0.2 | -2.42 | 7.92 | 8.17 | 7.68 | 11784941 |
| 1738366800 | 8.26 | 0.03 | 0.36 | 8.34 | 8.77 | 8.1912 | 11572843 |
| 1738280400 | 8.23 | -0.1 | -1.20 | 8.39 | 8.53 | 8.13 | 7060557 |
| 1738194000 | 8.33 | -0.04 | -0.48 | 8.31 | 8.5399999 | 8.1199999 | 6637739 |
| 1738107600 | 8.3699999 | 0.14 | 1.70 | 8.33 | 8.49 | 8.085 | 7412201 |
| 1738021200 | 8.23 | -0.53 | -6.05 | 8.5 | 8.73 | 8.102 | 12905839 |
| 1737762000 | 8.76 | -0.01 | -0.11 | 8.74 | 9.2899999 | 8.72 | 12401638 |
| 1737675600 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1737589200 | 8.77 | -0.29 | -3.20 | 9.02 | 9.0399999 | 8.75 | 9414521 |
| 1737502800 | 9.06 | 0.89 | 10.89 | 8.38 | 9.19 | 8.2701 | 13311221 |
| 1737157200 | 8.17 | -0.2 | -2.39 | 8.45 | 8.68 | 8.16 | 9877937 |
| 1737070800 | 8.3699999 | 0.27 | 3.33 | 8.19 | 8.59 | 8.0399999 | 12235252 |
| 1736984400 | 8.1 | 0.24 | 3.05 | 8.2899999 | 8.49 | 8.0399999 | 12776828 |
| 1736898000 | 7.86 | -0.1 | -1.26 | 8.23 | 8.44 | 7.76 | 11709741 |
| 1736811600 | 7.96 | -0.78 | -8.92 | 8.34 | 8.4 | 7.73 | 20059228 |
| 1736552400 | 8.74 | -0.75 | -7.90 | 8.98 | 9.22 | 8.635 | 19899299 |
| 1736379600 | 9.49 | -0.78 | -7.59 | 10 | 10.105 | 9.33 | 18263639 |
| 1736293200 | 10.27 | 0.44 | 4.48 | 10.12 | 10.72 | 9.81 | 26826514 |
| 1736206800 | 9.83 | 0.06 | 0.61 | 9.78 | 10.05 | 9.58 | 19071150 |
| 1735947600 | 9.77 | 1.68 | 20.77 | 8.21 | 9.82 | 8.1 | 29038502 |
| 1735861200 | 8.09 | -0.04 | -0.49 | 8.25 | 8.27 | 7.83 | 12444341 |
| 1735688400 | 8.13 | -0.26 | -3.10 | 8.46 | 8.565 | 8.03 | 11612897 |
| 1735602000 | 8.39 | -0.54 | -6.05 | 8.7 | 8.785 | 8.09 | 15865443 |
| 1735342800 | 8.93 | -0.23 | -2.51 | 9.02 | 9.15 | 8.61 | 14181448 |
| 1735256400 | 9.16 | 0.9 | 10.90 | 8.26 | 9.2899999 | 8.11 | 28222141 |
| 1735077840 | 8.26 | 0.64 | 8.40 | 7.62 | 8.45 | 7.43 | 16261108 |
| 1734997200 | 7.62 | -0.07 | -0.91 | 7.71 | 7.88 | 7.5 | 11944274 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
