Joby Aviation, Inc.JOBYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.66 | $10.74 | $10.39 | $10.56 | 34.56M |
| 1/30/2026 | $11.18 | $11.25 | $10.49 | $10.57 | 53.82M |
| 1/29/2026 | $11.34 | $11.38 | $10.80 | $11.14 | 153.87M |
| 1/28/2026 | $13.65 | $13.67 | $13.17 | $13.37 | 15.65M |
| 1/27/2026 | $13.56 | $13.56 | $13.15 | $13.47 | 12.89M |
| 1/26/2026 | $13.91 | $13.94 | $13.25 | $13.28 | 14.19M |
| 1/23/2026 | $14.55 | $14.61 | $13.81 | $13.93 | 14.83M |
| 1/22/2026 | $14.61 | $15.04 | $14.35 | $14.54 | 19.86M |
| 1/21/2026 | $15.00 | $15.45 | $13.73 | $14.30 | 27.48M |
| 1/20/2026 | $14.92 | $15.74 | $14.59 | $14.72 | 24.01M |
| 1/16/2026 | $15.39 | $16.01 | $15.17 | $15.43 | 24.81M |
| 1/15/2026 | $15.12 | $15.93 | $14.89 | $15.28 | 23.01M |
| 1/14/2026 | $14.55 | $15.13 | $14.23 | $15.12 | 20.73M |
| 1/13/2026 | $15.59 | $15.96 | $14.15 | $14.81 | 32.46M |
| 1/12/2026 | $15.28 | $15.69 | $14.90 | $15.41 | 22.24M |
| 1/9/2026 | $15.42 | $16.01 | $14.96 | $15.39 | 33.95M |
| 1/8/2026 | $15.62 | $16.28 | $15.17 | $15.25 | 33.58M |
| 1/7/2026 | $16.32 | $16.38 | $15.52 | $15.55 | 23.95M |
| 1/6/2026 | $15.86 | $16.59 | $15.61 | $16.30 | 31.88M |
| 1/5/2026 | $14.61 | $16.38 | $14.45 | $16.04 | 36.87M |
| 1/2/2026 | $13.45 | $14.40 | $13.20 | $14.36 | 21.86M |
| 12/31/2025 | $13.25 | $13.34 | $12.99 | $13.20 | 16.31M |
| 12/30/2025 | $13.57 | $13.64 | $13.16 | $13.22 | 17.36M |
| 12/29/2025 | $13.60 | $14.11 | $13.48 | $13.54 | 16.49M |
| 12/26/2025 | $14.22 | $14.22 | $13.75 | $13.88 | 11.39M |
| 12/24/2025 | $14.37 | $14.55 | $14.12 | $14.27 | 7.69M |
| 12/23/2025 | $14.55 | $14.63 | $14.10 | $14.26 | 16.32M |
| 12/22/2025 | $14.56 | $15.40 | $14.45 | $14.78 | 18.42M |
| 12/19/2025 | $14.00 | $14.44 | $13.70 | $14.22 | 22.23M |
| 12/18/2025 | $13.75 | $14.20 | $13.59 | $13.85 | 21.73M |
| 12/17/2025 | $14.10 | $14.50 | $13.18 | $13.20 | 17.71M |
| 12/16/2025 | $14.08 | $14.54 | $13.82 | $14.07 | 13.80M |
| 12/15/2025 | $14.98 | $15.08 | $14.08 | $14.19 | 15.47M |
| 12/12/2025 | $15.57 | $15.98 | $14.73 | $14.85 | 18.82M |
| 12/11/2025 | $14.83 | $15.56 | $14.50 | $15.56 | 16.02M |
| 12/10/2025 | $15.31 | $15.43 | $14.92 | $15.01 | 13.01M |
| 12/9/2025 | $15.33 | $15.53 | $15.11 | $15.44 | 10.34M |
| 12/8/2025 | $15.39 | $15.54 | $14.94 | $15.51 | 16.03M |
| 12/5/2025 | $15.48 | $15.66 | $15.18 | $15.26 | 18.21M |
| 12/4/2025 | $14.62 | $15.87 | $14.59 | $15.76 | 21.13M |
| 12/3/2025 | $13.70 | $14.66 | $13.59 | $14.63 | 14.95M |
| 12/2/2025 | $13.41 | $14.18 | $13.32 | $13.83 | 17.32M |
| 12/1/2025 | $13.66 | $13.93 | $13.28 | $13.47 | 18.40M |
| 11/28/2025 | $14.24 | $14.51 | $14.04 | $14.43 | 6.09M |
| 11/26/2025 | $14.06 | $14.32 | $13.94 | $14.12 | 10.89M |
| 11/25/2025 | $13.81 | $14.04 | $13.26 | $13.94 | 12.34M |
| 11/24/2025 | $13.34 | $13.96 | $13.11 | $13.89 | 21.32M |
| 11/21/2025 | $13.08 | $13.33 | $12.14 | $13.07 | 28.77M |
| 11/20/2025 | $14.13 | $14.63 | $12.99 | $13.04 | 26.58M |
| 11/19/2025 | $14.06 | $14.26 | $13.51 | $13.67 | 14.39M |
| 11/18/2025 | $13.71 | $14.16 | $13.42 | $13.93 | 22.17M |
| 11/17/2025 | $14.30 | $14.49 | $13.55 | $13.89 | 22.99M |
| 11/14/2025 | $14.43 | $14.97 | $14.13 | $14.41 | 20.42M |
| 11/13/2025 | $15.91 | $16.05 | $14.74 | $14.79 | 26.66M |
| 11/12/2025 | $16.32 | $17.10 | $15.60 | $16.30 | 28.69M |
| 11/11/2025 | $15.55 | $16.39 | $15.12 | $16.35 | 34.32M |
| 11/10/2025 | $15.62 | $16.16 | $15.31 | $15.77 | 44.15M |
| 11/7/2025 | $13.84 | $14.95 | $13.23 | $14.90 | 53.02M |
| 11/6/2025 | $15.12 | $15.15 | $14.16 | $14.32 | 39.39M |
| 11/5/2025 | $15.33 | $15.41 | $14.80 | $15.00 | 33.28M |