Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JOBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4.88 | 0.01 | 0.21% | 4.90 | 5.00 | 4.74 | 5,176,607 |
| Apr 23 2024 | 4.87 | 0.17 | 3.62% | 4.71 | 5.025 | 4.69 | 4,334,395 |
| Apr 22 2024 | 4.70 | 0.16 | 3.52% | 4.55 | 4.73 | 4.50 | 3,881,539 |
| Apr 19 2024 | 4.54 | -0.03 | -0.66% | 4.54 | 4.68 | 4.53 | 3,585,870 |
| Apr 18 2024 | 4.57 | -0.04 | -0.87% | 4.59 | 4.70 | 4.54 | 3,798,700 |
| Apr 17 2024 | 4.61 | 0.01 | 0.22% | 4.63 | 4.72 | 4.61 | 3,557,492 |
| Apr 16 2024 | 4.60 | -0.08 | -1.71% | 4.61 | 4.72 | 4.5432 | 3,376,580 |
| Apr 15 2024 | 4.68 | 0.06 | 1.30% | 4.65 | 4.76 | 4.61 | 4,228,396 |
| Apr 12 2024 | 4.62 | -0.21 | -4.35% | 4.76 | 4.79 | 4.58 | 4,740,916 |
| Apr 11 2024 | 4.83 | 0.11 | 2.33% | 4.75 | 4.92 | 4.70 | 4,296,248 |
| Apr 10 2024 | 4.72 | -0.22 | -4.45% | 4.80 | 4.825 | 4.685 | 4,860,518 |
| Apr 09 2024 | 4.94 | 0.03 | 0.61% | 4.92 | 5.00 | 4.89 | 2,337,715 |
| Apr 08 2024 | 4.91 | -0.01 | -0.20% | 4.96 | 4.99 | 4.8817 | 2,631,056 |
| Apr 05 2024 | 4.92 | 0.02 | 0.41% | 4.88 | 5.02 | 4.8212 | 3,228,134 |
| Apr 04 2024 | 4.90 | -0.03 | -0.61% | 5.00 | 5.11 | 4.87 | 4,538,711 |
| Apr 03 2024 | 4.93 | 0.01 | 0.20% | 4.93 | 4.985 | 4.85 | 4,391,170 |
| Apr 02 2024 | 4.92 | -0.22 | -4.28% | 5.03 | 5.08 | 4.92 | 6,127,917 |
| Apr 01 2024 | 5.14 | -0.22 | -4.10% | 5.39 | 5.40 | 5.13 | 4,141,699 |
| Mar 28 2024 | 5.36 | -0.06 | -1.11% | 5.40 | 5.44 | 5.34 | 3,780,390 |
| Mar 27 2024 | 5.42 | 0.05 | 0.93% | 5.40 | 5.43 | 5.26 | 3,381,849 |
| Mar 26 2024 | 5.37 | 0.13 | 2.48% | 5.32 | 5.43 | 5.29 | 5,714,023 |
| Mar 25 2024 | 5.24 | 0.02 | 0.38% | 5.22 | 5.43 | 5.20 | 4,738,284 |
| Mar 22 2024 | 5.22 | -0.04 | -0.76% | 5.23 | 5.40 | 5.13 | 4,983,969 |
| Mar 21 2024 | 5.26 | 0.08 | 1.54% | 5.26 | 5.315 | 5.195 | 4,525,744 |
| Mar 20 2024 | 5.18 | 0.15 | 2.98% | 5.03 | 5.27 | 4.99 | 6,347,366 |
| Mar 19 2024 | 5.03 | -0.09 | -1.76% | 5.09 | 5.115 | 4.96 | 4,500,619 |
| Mar 18 2024 | 5.12 | 0.04 | 0.79% | 5.13 | 5.19 | 5.0301 | 4,493,971 |
| Mar 15 2024 | 5.08 | -0.03 | -0.59% | 5.07 | 5.215 | 5.04 | 12,622,453 |
| Mar 14 2024 | 5.11 | -0.24 | -4.49% | 5.30 | 5.38 | 5.04 | 6,798,411 |
| Mar 13 2024 | 5.35 | -0.07 | -1.29% | 5.40 | 5.5471 | 5.34 | 5,168,345 |
| Mar 12 2024 | 5.42 | -0.04 | -0.73% | 5.42 | 5.505 | 5.335 | 5,462,220 |
| Mar 11 2024 | 5.46 | 0.05 | 0.92% | 5.41 | 5.595 | 5.3888 | 4,655,532 |
| Mar 08 2024 | 5.41 | 0.06 | 1.12% | 5.42 | 5.595 | 5.34 | 4,349,802 |
| Mar 07 2024 | 5.35 | 0.08 | 1.52% | 5.34 | 5.465 | 5.23 | 3,547,781 |
| Mar 06 2024 | 5.27 | 0.13 | 2.53% | 5.25 | 5.39 | 5.15 | 4,556,114 |
| Mar 05 2024 | 5.14 | -0.22 | -4.10% | 5.31 | 5.36 | 5.12 | 5,848,602 |
| Mar 04 2024 | 5.36 | -0.11 | -2.01% | 5.57 | 5.57 | 5.27 | 5,669,572 |
| Mar 01 2024 | 5.47 | -0.15 | -2.67% | 5.58 | 5.64 | 5.385 | 4,564,272 |
| Feb 29 2024 | 5.62 | 0.11 | 2.00% | 5.63 | 5.82 | 5.57 | 4,750,983 |
| Feb 28 2024 | 5.51 | -0.18 | -3.16% | 5.59 | 5.63 | 5.47 | 5,959,736 |
| Feb 27 2024 | 5.69 | 0.22 | 4.02% | 5.53 | 5.89 | 5.53 | 5,178,556 |
| Feb 26 2024 | 5.47 | 0.05 | 0.92% | 5.45 | 5.565 | 5.35 | 5,093,672 |
| Feb 23 2024 | 5.42 | -0.04 | -0.73% | 5.64 | 5.64 | 5.41 | 5,358,717 |
| Feb 22 2024 | 5.46 | -0.61 | -10.05% | 5.88 | 6.06 | 5.45 | 11,057,018 |
| Feb 21 2024 | 6.07 | -0.14 | -2.25% | 6.48 | 6.48 | 5.96 | 7,839,999 |
| Feb 20 2024 | 6.21 | 0.01 | 0.16% | 6.20 | 6.30 | 6.06 | 4,143,587 |
| Feb 16 2024 | 6.20 | -0.17 | -2.67% | 6.25 | 6.33 | 6.13 | 4,155,861 |
| Feb 15 2024 | 6.37 | 0.13 | 2.08% | 6.24 | 6.49 | 6.20 | 4,264,574 |
| Feb 14 2024 | 6.24 | 0.26 | 4.35% | 6.10 | 6.26 | 5.99 | 6,227,083 |
| Feb 13 2024 | 5.98 | -0.33 | -5.23% | 5.95 | 6.08 | 5.85 | 8,472,668 |
| Feb 12 2024 | 6.31 | 0.38 | 6.41% | 6.48 | 6.52 | 6.10 | 11,885,798 |
| Feb 09 2024 | 5.93 | 0.15 | 2.60% | 6.00 | 6.0003 | 5.78 | 4,662,390 |
| Feb 08 2024 | 5.78 | 0.13 | 2.30% | 5.65 | 5.88 | 5.64 | 3,877,841 |
| Feb 07 2024 | 5.65 | -0.20 | -3.42% | 5.80 | 5.801 | 5.50 | 4,027,666 |
| Feb 06 2024 | 5.85 | 0.33 | 5.98% | 5.54 | 5.85 | 5.51 | 3,417,287 |
| Feb 05 2024 | 5.52 | -0.20 | -3.50% | 5.60 | 5.63 | 5.43 | 3,939,937 |
| Feb 02 2024 | 5.72 | 0.04 | 0.70% | 5.55 | 5.74 | 5.45 | 4,170,777 |
| Feb 01 2024 | 5.68 | 0.22 | 4.03% | 5.55 | 5.71 | 5.47 | 4,399,829 |
| Jan 31 2024 | 5.46 | -0.27 | -4.71% | 5.70 | 5.81 | 5.45 | 5,286,487 |
| Jan 30 2024 | 5.73 | -0.40 | -6.53% | 6.02 | 6.02 | 5.71 | 4,933,762 |
| Jan 29 2024 | 6.13 | 0.50 | 8.88% | 5.64 | 6.19 | 5.625 | 4,965,577 |
| Jan 26 2024 | 5.63 | -0.09 | -1.57% | 5.73 | 5.90 | 5.61 | 2,778,747 |
