Joby Aviation, Inc. JOBY
NYSE · United States · Electronic Technology
$5.96-0.09 (-1.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.96 | -1.49% | $6.01 | $6.07 | $5.90 | 18.34M |
| 2026-09-30 | $6.05 | +1.00% | $6.06 | $6.23 | $6.03 | 20.87M |
| 2026-09-29 | $5.99 | -1.96% | $6.23 | $6.25 | $5.95 | 24.11M |
| 2026-09-28 | $6.11 | -3.32% | $6.21 | $6.22 | $6.03 | 22.61M |
| 2026-09-25 | $6.32 | +0.32% | $6.35 | $6.40 | $6.23 | 20.23M |
| 2026-09-24 | $6.30 | +0.80% | $6.17 | $6.32 | $6.10 | 19.85M |
| 2026-09-23 | $6.25 | -2.95% | $6.43 | $6.44 | $6.22 | 18.21M |
| 2026-09-22 | $6.44 | +0.47% | $6.54 | $6.57 | $6.31 | 21.86M |
| 2026-09-21 | $6.41 | +4.74% | $6.29 | $6.51 | $6.19 | 29.59M |
| 2026-09-18 | $6.12 | -1.13% | $6.32 | $6.41 | $6.04 | 23.52M |
| 2026-09-17 | $6.19 | +1.81% | $6.27 | $6.28 | $6.15 | 24.09M |
| 2026-09-16 | $6.08 | -0.82% | $6.13 | $6.16 | $5.93 | 25.23M |
| 2026-09-15 | $6.13 | -2.70% | $6.21 | $6.30 | $6.10 | 26.82M |
| 2026-09-14 | $6.30 | -1.41% | $6.23 | $6.44 | $6.18 | 31.08M |
| 2026-09-11 | $6.39 | +1.27% | $6.31 | $6.47 | $6.24 | 32.75M |
| 2026-09-10 | $6.31 | -1.71% | $6.28 | $6.59 | $6.25 | 31.39M |
| 2026-09-09 | $6.42 | -6.14% | $6.78 | $6.81 | $6.42 | 32.67M |
| 2026-09-08 | $6.84 | +1.48% | $6.77 | $6.99 | $6.74 | 30.72M |
| 2026-09-04 | $6.74 | -1.89% | $6.89 | $6.93 | $6.74 | 23.76M |
| 2026-09-03 | $6.87 | +0.73% | $6.98 | $7.18 | $6.78 | 29.59M |
| 2026-09-02 | $6.82 | +1.94% | $6.72 | $6.91 | $6.63 | 20.18M |
| 2026-09-01 | $6.69 | -2.19% | $6.73 | $6.76 | $6.61 | 22.24M |
| 2026-08-31 | $6.84 | -2.01% | $6.90 | $7.03 | $6.81 | 23.85M |
| 2026-08-28 | $6.98 | -2.38% | $7.15 | $7.18 | $6.89 | 27.02M |
| 2026-08-27 | $7.15 | +0.14% | $7.26 | $7.29 | $7.08 | 15.73M |
| 2026-08-26 | $7.14 | -1.11% | $7.18 | $7.36 | $7.11 | 18.21M |
| 2026-08-25 | $7.22 | +0.42% | $7.32 | $7.32 | $7.14 | 21.98M |
| 2026-08-24 | $7.19 | -4.52% | $7.45 | $7.48 | $7.16 | 23.64M |
| 2026-08-21 | $7.53 | -0.66% | $7.70 | $7.78 | $7.52 | 30.28M |
| 2026-08-20 | $7.58 | -1.81% | $7.68 | $7.74 | $7.37 | 23.03M |
| 2026-08-19 | $7.72 | +0.92% | $7.70 | $7.75 | $7.46 | 31.84M |
| 2026-08-18 | $7.65 | -3.29% | $7.67 | $7.81 | $7.55 | 18.83M |
| 2026-08-17 | $7.91 | -0.13% | $7.85 | $7.96 | $7.73 | 18.37M |
| 2026-08-14 | $7.92 | -4.12% | $8.06 | $8.39 | $7.84 | 26.34M |
| 2026-08-13 | $8.26 | +3.77% | $7.85 | $8.32 | $7.85 | 23.81M |
| 2026-08-12 | $7.96 | -5.46% | $8.46 | $8.53 | $7.93 | 28.14M |
| 2026-08-11 | $8.42 | -4.43% | $8.43 | $8.99 | $8.30 | 53.58M |
| 2026-08-10 | $8.81 | +1.97% | $8.80 | $9.07 | $8.53 | 40.28M |
| 2026-08-07 | $8.64 | +4.98% | $8.40 | $8.72 | $8.34 | 33.60M |
| 2026-08-06 | $8.23 | +5.51% | $8.15 | $8.59 | $7.92 | 49.40M |
| 2026-08-05 | $7.80 | -2.13% | $7.94 | $8.01 | $7.74 | 30.68M |
| 2026-08-04 | $7.97 | +7.99% | $7.69 | $8.10 | $7.62 | 27.07M |
| 2026-08-03 | $7.38 | +3.22% | $7.18 | $7.52 | $7.07 | 29.32M |
| 2026-07-31 | $7.15 | -1.24% | $7.35 | $7.43 | $6.93 | 33.55M |
| 2026-07-30 | $7.24 | +8.87% | $6.85 | $7.30 | $6.80 | 27.17M |
| 2026-07-29 | $6.65 | -8.53% | $7.13 | $7.22 | $6.63 | 32.60M |
| 2026-07-28 | $7.27 | -1.36% | $7.15 | $7.39 | $6.99 | 36.88M |
| 2026-07-27 | $7.37 | +6.35% | $7.11 | $7.41 | $7.04 | 54.35M |
| 2026-07-24 | $6.93 | -8.09% | $7.54 | $7.54 | $6.93 | 38.77M |
| 2026-07-23 | $7.54 | -1.18% | $7.46 | $7.75 | $7.39 | 58.85M |
| 2026-07-22 | $7.63 | -0.39% | $7.81 | $7.94 | $7.56 | 39.87M |
| 2026-07-21 | $7.66 | +2.54% | $7.59 | $7.79 | $7.53 | 83.77M |
| 2026-07-20 | $7.47 | +3.32% | $7.30 | $7.55 | $7.17 | 77.21M |
| 2026-07-17 | $7.23 | -1.50% | $7.13 | $7.45 | $6.89 | 91.71M |
| 2026-07-16 | $7.34 | -5.41% | $7.66 | $7.69 | $7.32 | 50.67M |
| 2026-07-15 | $7.76 | -1.65% | $7.95 | $8.18 | $7.63 | 53.68M |
| 2026-07-14 | $7.89 | +5.48% | $7.55 | $7.91 | $7.51 | 49.05M |
| 2026-07-13 | $7.48 | -3.11% | $7.54 | $7.64 | $7.43 | 48.58M |
| 2026-07-10 | $7.72 | -3.38% | $8.04 | $8.07 | $7.67 | 31.29M |
| 2026-07-09 | $7.99 | +0.76% | $7.94 | $8.13 | $7.80 | 36.51M |
| 2026-07-08 | $7.93 | -2.34% | $8.02 | $8.16 | $7.90 | 28.69M |
| 2026-07-07 | $8.12 | -8.97% | $8.78 | $8.86 | $8.02 | 45.34M |
| 2026-07-06 | $8.92 | +5.06% | $8.45 | $9.43 | $8.40 | 55.78M |
| 2026-07-02 | $8.49 | -3.96% | $8.93 | $9.10 | $8.30 | 56.06M |
| 2026-07-01 | $8.84 | -0.90% | $8.84 | $9.31 | $8.73 | 46.14M |
| 2026-06-30 | $8.92 | +3.36% | $8.89 | $9.09 | $8.67 | 58.49M |
| 2026-06-29 | $8.63 | -2.27% | $8.76 | $9.11 | $8.32 | 47.79M |
| 2026-06-26 | $8.83 | -0.45% | $8.76 | $9.08 | $8.70 | 56.24M |
| 2026-06-25 | $8.87 | -4.42% | $9.31 | $9.40 | $8.68 | 54.10M |
| 2026-06-24 | $9.28 | -2.83% | $9.48 | $9.51 | $9.01 | 50.68M |
| 2026-06-23 | $9.55 | -3.14% | $9.47 | $9.82 | $9.45 | 38.10M |
| 2026-06-22 | $9.86 | -1.40% | $9.83 | $10.30 | $9.59 | 47.74M |
| 2026-06-18 | $10.00 | +6.50% | $9.50 | $10.02 | $9.27 | 44.92M |
| 2026-06-17 | $9.39 | +0.54% | $9.33 | $9.86 | $9.25 | 36.61M |
| 2026-06-16 | $9.34 | -3.41% | $9.65 | $9.71 | $9.16 | 49.01M |
| 2026-06-15 | $9.67 | +5.68% | $9.63 | $10.02 | $9.55 | 52.30M |
| 2026-06-12 | $9.15 | -2.24% | $9.43 | $9.47 | $8.91 | 23.73M |
| 2026-06-11 | $9.36 | +5.64% | $8.86 | $9.40 | $8.72 | 26.91M |
| 2026-06-10 | $8.86 | -4.42% | $9.11 | $9.33 | $8.83 | 28.90M |
| 2026-06-09 | $9.27 | -4.43% | $9.74 | $9.87 | $8.94 | 35.29M |
| 2026-06-08 | $9.70 | +1.57% | $9.80 | $9.89 | $9.47 | 22.04M |
| 2026-06-05 | $9.55 | -14.27% | $10.92 | $10.93 | $9.47 | 38.55M |
| 2026-06-04 | $11.14 | -2.54% | $11.37 | $11.65 | $11.08 | 23.67M |
| 2026-06-03 | $11.43 | -3.71% | $11.59 | $11.63 | $11.14 | 32.63M |
| 2026-06-02 | $11.87 | -0.84% | $11.87 | $12.12 | $11.59 | 29.83M |
| 2026-06-01 | $11.97 | +0.59% | $11.64 | $12.29 | $11.47 | 23.01M |
| 2026-05-29 | $11.90 | -3.25% | $12.15 | $12.20 | $11.43 | 31.38M |
| 2026-05-28 | $12.30 | +7.14% | $11.43 | $12.48 | $11.28 | 38.55M |
| 2026-05-27 | $11.48 | -0.35% | $11.42 | $11.65 | $10.90 | 29.30M |
| 2026-05-26 | $11.52 | +5.49% | $11.19 | $11.79 | $11.08 | 48.68M |