Joby Aviation, Inc. WT (JOBY-WT) NYSE

4.60

+0.1907(+4.32%)

Updated at September 12 03:57PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 202554.64.65.274.46135,024
September 11, 20254.024.414.414.563.9974,179
September 10, 20254.564.144.144.644.0890,407
September 09, 20254.254.154.154.153.959,694
September 08, 20254.364.14.14.35427,478
September 05, 20254.124.14.14.123.7669,682
September 04, 20253.973.913.914.013.74139,882
September 03, 20254.353.953.954.323.9541,656
September 02, 20253.814.154.154.23.745,663
August 29, 20254.924.684.684.924.4369,759
August 28, 20254.864.924.925.014.832,034
August 27, 20254.864.914.915.14.8220,499
August 26, 20254.835.075.075.154.8231,455
August 25, 20255.494.84.84.984.7765,407
August 22, 20255.045.265.265.354.8681,392
August 21, 20255.364.994.995.434.9360,402
August 20, 202555.15.15.124.75110,069
August 19, 20255.815.185.185.725180,128
August 18, 20256.665.925.926.15.69124,085
August 15, 20257.456.396.397.226.28174,965
August 14, 202576.826.827.036.6346,285
August 13, 20257.757.087.087.337.0260,033
August 12, 20256.777.237.237.46.53212,063
August 11, 20256.26.456.456.886.13173,927
August 08, 20256.836.266.266.485.7186,180
August 07, 20257.656.636.638.196.41354,087
August 06, 20258.717.857.858.197.5199,474
August 05, 20259.48.228.229.427.711M
August 04, 20257.298.98.99.747.611.07M
August 01, 20256.946.646.647.326.38173,822
July 31, 20256.426.346.346.616.3130,589
July 30, 20256.36.486.486.956.3259,717
July 29, 20256.886.536.537.026.46157,777
July 28, 20257.546.86.87.456.58294,908
July 25, 20256.97.417.417.846.73295,657
July 24, 20257.16.856.857.26.7488,070
July 23, 20256.556.916.917.076.43270,483
July 22, 202566.266.266.385.59226,193
July 21, 20257.086.496.497.726.34355,544
July 18, 202577.177.177.526.61348,997
July 17, 20256.437.177.177.195.71642,882
July 16, 20255.196.126.126.314.88792,816
July 15, 202544.714.714.713.97261,486
July 14, 20253.33.733.733.733112,918
July 11, 20253.613.423.423.683.4261,039
July 10, 20253.13.553.553.593.06567,599
July 09, 20253.053.013.013.12.85112,210
July 08, 20252.482.952.953.052.54280,034
July 07, 20252.52.432.432.62.24112,660
July 03, 20252.522.52.52.552.465,828
July 02, 20252.252.412.412.472.15130,943
July 01, 20252.542.32.32.442.22140,697
June 30, 20252.12.42.42.652.1398,271
June 27, 20251.9222.081.9264,739
June 26, 20251.851.971.971.971.7579,328
June 25, 20251.931.751.751.881.7557,557
June 24, 20251.751.81.81.821.770,195
June 23, 20251.691.651.651.731.696,476
June 20, 20251.71.71.71.831.713,263
June 18, 20251.751.741.741.91.7479,596