JOBY(JOBY)
JOBY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.97 | $10.38 | $9.80 | $10.07 | 23.17M |
| 5/19/2026 | $10.12 | $10.19 | $9.77 | $10.00 | 24.61M |
| 5/18/2026 | $10.34 | $10.64 | $10.02 | $10.35 | 20.23M |
| 5/15/2026 | $10.32 | $10.58 | $10.04 | $10.36 | 25.42M |
| 5/14/2026 | $11.02 | $11.04 | $10.27 | $10.64 | 28.11M |
| 5/13/2026 | $10.33 | $11.19 | $10.18 | $11.06 | 33.02M |
| 5/12/2026 | $10.48 | $10.64 | $10.07 | $10.49 | 27.98M |
| 5/11/2026 | $10.61 | $11.03 | $10.15 | $10.74 | 42.94M |
| 5/8/2026 | $9.99 | $10.90 | $9.90 | $10.87 | 35.33M |
| 5/7/2026 | $10.22 | $10.48 | $9.67 | $10.01 | 37.21M |
| 5/6/2026 | $8.87 | $10.62 | $8.87 | $10.52 | 68.32M |
| 5/5/2026 | $8.85 | $8.93 | $8.63 | $8.68 | 30.83M |
| 5/4/2026 | $9.12 | $9.22 | $8.84 | $8.86 | 30.99M |
| 5/1/2026 | $9.11 | $9.55 | $8.90 | $9.25 | 26.94M |
| 4/30/2026 | $8.80 | $9.23 | $8.71 | $9.19 | 23.14M |
| 4/29/2026 | $8.79 | $8.82 | $8.19 | $8.70 | 36.11M |
| 4/28/2026 | $9.20 | $9.47 | $8.72 | $8.93 | 52.03M |
| 4/27/2026 | $8.69 | $9.13 | $8.57 | $9.04 | 45.65M |
| 4/24/2026 | $8.61 | $8.70 | $8.25 | $8.50 | 23.86M |
| 4/23/2026 | $9.05 | $9.09 | $8.32 | $8.49 | 23.49M |
| 4/22/2026 | $9.18 | $9.49 | $8.88 | $9.14 | 22.88M |
| 4/21/2026 | $9.18 | $9.46 | $8.88 | $8.97 | 21.44M |
| 4/20/2026 | $9.10 | $9.23 | $8.93 | $9.14 | 17.09M |
| 4/17/2026 | $9.54 | $9.89 | $9.20 | $9.22 | 25.03M |
| 4/16/2026 | $9.32 | $9.46 | $9.03 | $9.22 | 19.85M |
| 4/15/2026 | $8.92 | $9.25 | $8.86 | $9.13 | 27.04M |
| 4/14/2026 | $8.73 | $8.93 | $8.61 | $8.80 | 20.45M |
| 4/13/2026 | $8.16 | $8.57 | $8.03 | $8.52 | 21.01M |
| 4/10/2026 | $8.35 | $8.57 | $8.29 | $8.34 | 16.24M |
| 4/9/2026 | $8.47 | $8.62 | $8.24 | $8.28 | 16.00M |
| 4/8/2026 | $9.12 | $9.20 | $8.53 | $8.63 | 19.69M |
| 4/7/2026 | $8.50 | $8.58 | $8.16 | $8.38 | 20.08M |
| 4/6/2026 | $8.50 | $9.00 | $8.44 | $8.70 | 20.39M |
| 4/2/2026 | $7.97 | $8.51 | $7.86 | $8.50 | 23.37M |
| 4/1/2026 | $8.48 | $8.57 | $8.20 | $8.27 | 23.17M |
| 3/31/2026 | $8.06 | $8.35 | $7.88 | $8.26 | 31.91M |
| 3/30/2026 | $8.05 | $8.17 | $7.75 | $7.94 | 24.94M |
| 3/27/2026 | $8.36 | $8.39 | $7.96 | $8.10 | 27.52M |
| 3/26/2026 | $8.83 | $8.83 | $8.40 | $8.47 | 21.53M |
| 3/25/2026 | $9.26 | $9.42 | $8.93 | $8.97 | 16.43M |
| 3/24/2026 | $9.10 | $9.28 | $8.89 | $8.99 | 18.95M |
| 3/23/2026 | $9.37 | $9.53 | $9.18 | $9.28 | 16.81M |
| 3/20/2026 | $9.67 | $9.73 | $9.11 | $9.23 | 28.26M |
| 3/19/2026 | $9.31 | $9.94 | $9.21 | $9.69 | 17.83M |
| 3/18/2026 | $9.78 | $9.94 | $9.53 | $9.54 | 17.81M |
| 3/17/2026 | $9.86 | $10.05 | $9.67 | $9.93 | 18.82M |
| 3/16/2026 | $9.85 | $10.04 | $9.49 | $9.82 | 31.49M |
| 3/13/2026 | $9.97 | $10.12 | $9.53 | $9.70 | 23.06M |
| 3/12/2026 | $9.99 | $10.32 | $9.74 | $9.74 | 25.48M |
| 3/11/2026 | $9.90 | $10.27 | $9.80 | $10.23 | 24.79M |
| 3/10/2026 | $10.53 | $10.56 | $9.82 | $9.88 | 31.19M |
| 3/9/2026 | $9.34 | $10.06 | $9.14 | $10.04 | 27.84M |
| 3/6/2026 | $9.34 | $9.76 | $9.33 | $9.55 | 14.87M |
| 3/5/2026 | $9.78 | $10.07 | $9.33 | $9.61 | 18.08M |
| 3/4/2026 | $9.86 | $10.10 | $9.78 | $9.89 | 14.94M |
| 3/3/2026 | $9.90 | $10.06 | $9.55 | $9.76 | 34.97M |
| 3/2/2026 | $9.55 | $10.45 | $9.37 | $10.27 | 30.86M |
| 2/27/2026 | $9.90 | $10.14 | $9.81 | $10.06 | 27.68M |
| 2/26/2026 | $10.61 | $10.96 | $9.92 | $10.23 | 42.73M |
| 2/25/2026 | $10.20 | $10.20 | $9.76 | $9.82 | 34.55M |
| 2/24/2026 | $9.44 | $9.82 | $9.30 | $9.72 | 19.80M |
| 2/23/2026 | $9.68 | $9.72 | $9.31 | $9.54 | 21.56M |
| 2/20/2026 | $10.16 | $10.30 | $9.79 | $9.87 | 19.30M |
| 2/19/2026 | $9.90 | $10.29 | $9.77 | $10.25 | 14.31M |