Joby Aviation Inc (NY: JOBY )

5.690 +0.200 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 5.420 5.700 5.410 5.690 4,560,010 +0.20(+3.64%)
Oct 10, 2024 5.550 5.560 5.350 5.490 7,145,720 -0.17(-3.00%)
Oct 09, 2024 5.670 5.790 5.600 5.660 6,455,666 -0.01(-0.18%)
Oct 08, 2024 5.950 6.000 5.610 5.670 9,322,380 -0.31(-5.18%)
Oct 07, 2024 5.950 6.200 5.740 5.980 13,412,445 +0.03(+0.50%)
Oct 04, 2024 5.780 6.130 5.700 5.950 18,043,088 +0.34(+6.06%)
Oct 03, 2024 5.990 6.040 5.520 5.610 20,816,616 -0.53(-8.63%)
Oct 02, 2024 5.690 6.320 5.190 6.140 70,766,624 +1.34(+27.92%)
Oct 01, 2024 5.040 5.070 4.780 4.800 8,960,217 -0.23(-4.57%)
Sep 30, 2024 5.200 5.218 5.000 5.030 6,087,877 -0.19(-3.64%)
Sep 27, 2024 5.160 5.410 5.160 5.220 6,785,137 +0.11(+2.15%)
Sep 26, 2024 5.170 5.220 5.050 5.110 5,085,718 +0.06(+1.19%)
Sep 25, 2024 5.150 5.210 5.000 5.050 4,889,648 -0.10(-1.94%)
Sep 24, 2024 5.160 5.245 5.100 5.150 4,780,964 +0.03(+0.59%)
Sep 23, 2024 5.180 5.255 5.100 5.120 3,566,015 -0.04(-0.78%)
Sep 20, 2024 5.240 5.240 5.100 5.160 9,899,165 -0.02(-0.39%)
Sep 19, 2024 5.380 5.430 5.130 5.180 4,967,203 -0.02(-0.38%)
Sep 18, 2024 5.200 5.500 5.140 5.200 5,729,676 -0.06(-1.14%)
Sep 17, 2024 5.390 5.440 5.250 5.260 4,149,712 -0.06(-1.13%)
Sep 16, 2024 5.400 5.410 5.270 5.320 3,940,616 -0.11(-2.03%)
Sep 13, 2024 5.400 5.480 5.345 5.430 4,239,788 +0.08(+1.50%)
Sep 12, 2024 5.280 5.390 5.130 5.350 4,611,295 +0.03(+0.56%)
Sep 11, 2024 5.090 5.350 5.050 5.320 6,579,107 +0.17(+3.30%)
Sep 10, 2024 5.020 5.160 4.864 5.150 3,699,039 +0.16(+3.21%)
Sep 09, 2024 4.800 5.010 4.800 4.990 4,833,854 +0.22(+4.61%)
Sep 06, 2024 4.840 4.860 4.700 4.770 5,015,521 -0.06(-1.24%)
Sep 05, 2024 4.960 5.020 4.820 4.830 4,877,302 -0.05(-1.02%)
Sep 04, 2024 4.900 5.070 4.855 4.880 4,666,651 -0.04(-0.81%)
Sep 03, 2024 5.010 5.070 4.890 4.920 6,766,408 -0.08(-1.60%)
Aug 30, 2024 5.160 5.209 4.980 5.000 5,227,984 -0.14(-2.72%)
Aug 29, 2024 5.040 5.320 5.010 5.140 7,235,330 +0.20(+4.05%)
Aug 28, 2024 5.070 5.090 4.940 4.940 5,066,347 -0.12(-2.37%)
Aug 27, 2024 5.160 5.180 5.020 5.060 4,501,274 -0.15(-2.88%)
Aug 26, 2024 5.160 5.245 5.100 5.210 4,356,156 +0.10(+1.96%)
Aug 23, 2024 5.050 5.170 5.010 5.110 4,719,676 +0.13(+2.61%)
Aug 22, 2024 5.250 5.285 4.970 4.980 6,154,552 -0.26(-4.96%)
Aug 21, 2024 5.110 5.300 5.110 5.240 3,452,603 +0.19(+3.76%)
Aug 20, 2024 5.200 5.200 5.040 5.050 3,244,073 -0.13(-2.51%)
Aug 19, 2024 5.190 5.230 5.100 5.180 2,795,223 +0.03(+0.58%)
Aug 16, 2024 5.190 5.340 5.110 5.150 4,321,788 -0.06(-1.15%)
Aug 15, 2024 5.090 5.270 5.060 5.210 5,396,379 +0.25(+5.04%)
Aug 14, 2024 5.120 5.180 4.960 4.960 4,237,977 -0.11(-2.17%)
Aug 13, 2024 5.070 5.120 5.014 5.070 4,179,637 +0.06(+1.20%)
Aug 12, 2024 5.070 5.110 4.930 5.010 4,788,487 -0.01(-0.20%)
Aug 09, 2024 5.190 5.230 5.000 5.020 6,239,696 -0.18(-3.46%)
Aug 08, 2024 5.030 5.310 5.020 5.200 7,137,168 +0.29(+5.91%)
Aug 07, 2024 5.240 5.350 4.885 4.910 7,379,882 -0.23(-4.47%)
Aug 06, 2024 5.300 5.305 5.050 5.140 5,695,715 +0.06(+1.18%)
Aug 05, 2024 4.710 5.160 4.660 5.080 9,454,468 +0.03(+0.59%)
Aug 02, 2024 5.170 5.240 5.030 5.050 7,525,604 -0.38(-7.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.