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 | 0.15 | 2.47524752475 | 6.06 | 6.41 | 5.42 | 14586924 | 6.01059973 | CS |
| 4 | -0.17 | -2.66457680251 | 6.38 | 6.43 | 4.8 | 20396895 | 5.5186226 | CS |
| 12 | 1.17 | 23.2142857143 | 5.04 | 6.59 | 4.7 | 12793492 | 5.56568041 | CS |
| 26 | 1.24 | 24.9496981891 | 4.97 | 7.69 | 4.67 | 9336846 | 5.5585262 | CS |
| 52 | 0.1 | 1.63666121113 | 6.11 | 7.69 | 4.5 | 7147732 | 5.60171723 | CS |
| 156 | -2.33 | -27.2833723653 | 8.54 | 11.98 | 3.15 | 5877130 | 5.87349875 | CS |
| 260 | -4.46 | -41.7994376757 | 10.67 | 14.33 | 3.15 | 5659038 | 6.07284026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726872000 | 5.16 | -0.02 | -0.39 | 5.24 | 5.24 | 5.1 | 9895719 |
| 1726785600 | 5.18 | -0.02 | -0.38 | 5.38 | 5.43 | 5.13 | 4966589 |
| 1726699200 | 5.2 | -0.06 | -1.14 | 5.22 | 5.5 | 5.14 | 5725875 |
| 1726612800 | 5.26 | -0.06 | -1.13 | 5.37 | 5.44 | 5.25 | 4145331 |
| 1726526400 | 5.32 | -0.11 | -2.03 | 5.4 | 5.41 | 5.2699999 | 3940573 |
| 1726267200 | 5.43 | 0.08 | 1.50 | 5.4 | 5.48 | 5.345 | 4232862 |
| 1726180800 | 5.35 | 0.03 | 0.56 | 5.28 | 5.39 | 5.13 | 4610119 |
| 1726094400 | 5.32 | 0.17 | 3.30 | 5.09 | 5.35 | 5.05 | 6577590 |
| 1726008000 | 5.15 | 0.16 | 3.21 | 5.0199999 | 5.16 | 4.864 | 3696274 |
| 1725921600 | 4.99 | 0.22 | 4.61 | 4.8 | 5.01 | 4.8 | 4827504 |
| 1725662400 | 4.7699999 | -0.06 | -1.24 | 4.84 | 4.8599 | 4.7 | 5013516 |
| 1725576000 | 4.83 | -0.05 | -1.02 | 4.96 | 5.0199999 | 4.82 | 4876177 |
| 1725489600 | 4.88 | -0.04 | -0.81 | 4.9 | 5.07 | 4.855 | 4661130 |
| 1725403200 | 4.92 | -0.08 | -1.60 | 5.01 | 5.07 | 4.89 | 6763627 |
| 1725057600 | 5 | -0.14 | -2.72 | 5.17 | 5.209 | 4.98 | 5221510 |
| 1724971200 | 5.14 | 0.2 | 4.05 | 5.04 | 5.32 | 5.01 | 7235281 |
| 1724884800 | 4.94 | -0.12 | -2.37 | 5.07 | 5.09 | 4.94 | 5061501 |
| 1724798400 | 5.0599999 | -0.15 | -2.88 | 5.16 | 5.18 | 5.0199999 | 4500562 |
| 1724712000 | 5.21 | 0.1 | 1.96 | 5.16 | 5.245 | 5.1 | 4355495 |
| 1724452800 | 5.11 | 0.13 | 2.61 | 5.05 | 5.17 | 5.01 | 4718393 |
| 1724366400 | 4.98 | -0.26 | -4.96 | 5.25 | 5.285 | 4.97 | 6153359 |
| 1724280000 | 5.24 | 0.19 | 3.76 | 5.11 | 5.3 | 5.11 | 3446215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
