Price alert —
Loading…
Sign in to get a one-time email the moment JOBY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $7.13 | $7.45 | $6.89 | $7.23 | 91.7M |
| 2026-07-16 | $7.66 | $7.69 | $7.32 | $7.34 | 50.7M |
| 2026-07-15 | $7.95 | $8.18 | $7.62 | $7.76 | 53.7M |
| 2026-07-14 | $7.55 | $7.91 | $7.51 | $7.89 | 49.1M |
| 2026-07-13 | $7.54 | $7.64 | $7.43 | $7.48 | 48.6M |
| 2026-07-10 | $8.04 | $8.07 | $7.67 | $7.72 | 31.3M |
| 2026-07-09 | $7.94 | $8.13 | $7.80 | $7.99 | 36.5M |
| 2026-07-08 | $8.02 | $8.16 | $7.90 | $7.93 | 28.7M |
| 2026-07-07 | $8.78 | $8.86 | $8.02 | $8.12 | 45.3M |
| 2026-07-06 | $8.45 | $9.43 | $8.40 | $8.92 | 55.8M |
| 2026-07-02 | $8.93 | $9.10 | $8.30 | $8.49 | 56.1M |
| 2026-07-01 | $8.84 | $9.31 | $8.73 | $8.84 | 46.1M |
| 2026-06-30 | $8.89 | $9.09 | $8.67 | $8.92 | 58.5M |
| 2026-06-29 | $8.76 | $9.11 | $8.32 | $8.63 | 47.8M |
| 2026-06-26 | $8.76 | $9.08 | $8.70 | $8.83 | 56.2M |
| 2026-06-25 | $9.31 | $9.40 | $8.68 | $8.87 | 54.1M |
| 2026-06-24 | $9.48 | $9.51 | $9.01 | $9.28 | 50.7M |
| 2026-06-23 | $9.47 | $9.82 | $9.45 | $9.55 | 38.1M |
| 2026-06-22 | $9.83 | $10.30 | $9.59 | $9.86 | 47.7M |
| 2026-06-18 | $9.50 | $10.02 | $9.27 | $10.00 | 44.9M |
| 2026-06-17 | $9.33 | $9.86 | $9.25 | $9.39 | 36.6M |
| 2026-06-16 | $9.65 | $9.71 | $9.16 | $9.34 | 49.0M |
| 2026-06-15 | $9.63 | $10.02 | $9.55 | $9.67 | 52.3M |
| 2026-06-12 | $9.43 | $9.47 | $8.91 | $9.15 | 23.7M |
| 2026-06-11 | $8.86 | $9.40 | $8.72 | $9.36 | 26.9M |
| 2026-06-10 | $9.11 | $9.33 | $8.83 | $8.86 | 28.9M |
| 2026-06-09 | $9.74 | $9.87 | $8.94 | $9.27 | 35.3M |
| 2026-06-08 | $9.80 | $9.89 | $9.47 | $9.70 | 22.0M |
| 2026-06-05 | $10.92 | $10.93 | $9.47 | $9.55 | 38.6M |
| 2026-06-04 | $11.37 | $11.65 | $11.08 | $11.14 | 23.7M |
| 2026-06-03 | $11.59 | $11.63 | $11.14 | $11.43 | 32.6M |
| 2026-06-02 | $11.87 | $12.12 | $11.59 | $11.87 | 29.8M |
| 2026-06-01 | $11.64 | $12.29 | $11.47 | $11.97 | 23.0M |
| 2026-05-29 | $12.15 | $12.20 | $11.43 | $11.90 | 31.4M |
| 2026-05-28 | $11.43 | $12.48 | $11.28 | $12.30 | 38.5M |
| 2026-05-27 | $11.42 | $11.65 | $10.90 | $11.48 | 29.3M |
| 2026-05-26 | $11.19 | $11.79 | $11.08 | $11.52 | 48.7M |
| 2026-05-22 | $10.47 | $11.25 | $10.42 | $10.92 | 36.0M |
| 2026-05-21 | $9.89 | $10.42 | $9.82 | $10.40 | 24.0M |
| 2026-05-20 | $9.97 | $10.38 | $9.80 | $10.07 | 23.3M |
| 2026-05-19 | $10.12 | $10.19 | $9.77 | $10.00 | 24.6M |
| 2026-05-18 | $10.34 | $10.64 | $10.02 | $10.35 | 20.2M |
| 2026-05-15 | $10.32 | $10.58 | $10.04 | $10.36 | 25.4M |
| 2026-05-14 | $11.02 | $11.04 | $10.27 | $10.64 | 28.1M |
| 2026-05-13 | $10.33 | $11.19 | $10.18 | $11.06 | 33.0M |
| 2026-05-12 | $10.48 | $10.64 | $10.07 | $10.49 | 28.0M |
| 2026-05-11 | $10.61 | $11.03 | $10.15 | $10.74 | 42.9M |
| 2026-05-08 | $9.99 | $10.90 | $9.90 | $10.87 | 35.3M |
| 2026-05-07 | $10.22 | $10.48 | $9.67 | $10.01 | 37.2M |
| 2026-05-06 | $8.87 | $10.62 | $8.87 | $10.52 | 68.3M |
| 2026-05-05 | $8.85 | $8.93 | $8.63 | $8.68 | 30.8M |
| 2026-05-04 | $9.11 | $9.22 | $8.84 | $8.86 | 31.0M |
| 2026-05-01 | $9.11 | $9.55 | $8.90 | $9.25 | 26.9M |
| 2026-04-30 | $8.80 | $9.23 | $8.71 | $9.19 | 23.1M |
| 2026-04-29 | $8.79 | $8.82 | $8.19 | $8.70 | 36.1M |
| 2026-04-28 | $9.20 | $9.47 | $8.72 | $8.93 | 52.0M |
| 2026-04-27 | $8.69 | $9.13 | $8.57 | $9.04 | 45.7M |
| 2026-04-24 | $8.61 | $8.70 | $8.25 | $8.50 | 23.9M |
| 2026-04-23 | $9.05 | $9.09 | $8.32 | $8.49 | 23.5M |
| 2026-04-22 | $9.18 | $9.49 | $8.88 | $9.14 | 22.9M |
| 2026-04-21 | $9.18 | $9.46 | $8.88 | $8.97 | 21.4M |
| 2026-04-20 | $9.10 | $9.23 | $8.93 | $9.14 | 17.1M |
| 2026-04-17 | $9.54 | $9.89 | $9.20 | $9.22 | 25.0M |
| 2026-04-16 | $9.32 | $9.46 | $9.03 | $9.22 | 19.9M |
| 2026-04-15 | $8.92 | $9.25 | $8.86 | $9.13 | 27.0M |
| 2026-04-14 | $8.73 | $8.93 | $8.61 | $8.80 | 20.5M |
| 2026-04-13 | $8.16 | $8.56 | $8.03 | $8.52 | 21.0M |
| 2026-04-10 | $8.35 | $8.57 | $8.28 | $8.34 | 16.2M |
| 2026-04-09 | $8.47 | $8.62 | $8.24 | $8.28 | 16.0M |
| 2026-04-08 | $9.12 | $9.20 | $8.53 | $8.63 | 19.7M |
| 2026-04-07 | $8.50 | $8.58 | $8.16 | $8.38 | 20.1M |
| 2026-04-06 | $8.50 | $9.00 | $8.44 | $8.70 | 20.4M |
| 2026-04-02 | $7.97 | $8.51 | $7.86 | $8.50 | 23.4M |
| 2026-04-01 | $8.48 | $8.57 | $8.20 | $8.27 | 23.2M |
| 2026-03-31 | $8.06 | $8.35 | $7.88 | $8.26 | 31.9M |
| 2026-03-30 | $8.05 | $8.17 | $7.75 | $7.94 | 24.9M |
| 2026-03-27 | $8.36 | $8.39 | $7.96 | $8.10 | 27.5M |
| 2026-03-26 | $8.83 | $8.83 | $8.40 | $8.47 | 21.5M |
| 2026-03-25 | $9.26 | $9.42 | $8.93 | $8.97 | 16.4M |
| 2026-03-24 | $9.10 | $9.28 | $8.89 | $8.99 | 19.0M |
| 2026-03-23 | $9.36 | $9.53 | $9.18 | $9.28 | 16.8M |
| 2026-03-20 | $9.67 | $9.73 | $9.11 | $9.23 | 28.3M |
| 2026-03-19 | $9.31 | $9.94 | $9.21 | $9.69 | 17.8M |
| 2026-03-18 | $9.78 | $9.94 | $9.53 | $9.54 | 17.8M |
| 2026-03-17 | $9.86 | $10.05 | $9.67 | $9.93 | 18.8M |
| 2026-03-16 | $9.85 | $10.04 | $9.49 | $9.82 | 31.5M |
| 2026-03-13 | $9.97 | $10.12 | $9.53 | $9.70 | 23.1M |
| 2026-03-12 | $9.99 | $10.31 | $9.74 | $9.74 | 25.5M |
| 2026-03-11 | $9.90 | $10.27 | $9.80 | $10.23 | 24.8M |
| 2026-03-10 | $10.53 | $10.56 | $9.82 | $9.88 | 31.2M |
| 2026-03-09 | $9.34 | $10.06 | $9.14 | $10.04 | 27.8M |
| 2026-03-06 | $9.34 | $9.76 | $9.33 | $9.55 | 14.9M |
| 2026-03-05 | $9.78 | $10.07 | $9.33 | $9.61 | 18.1M |
| 2026-03-04 | $9.86 | $10.10 | $9.78 | $9.89 | 14.9M |
| 2026-03-03 | $9.90 | $10.06 | $9.56 | $9.76 | 35.0M |
| 2026-03-02 | $9.55 | $10.45 | $9.37 | $10.27 | 30.9M |
| 2026-02-27 | $9.90 | $10.14 | $9.81 | $10.06 | 27.7M |
| 2026-02-26 | $10.61 | $10.96 | $9.92 | $10.23 | 42.7M |
| 2026-02-25 | $10.20 | $10.20 | $9.76 | $9.82 | 34.5M |
| 2026-02-24 | $9.44 | $9.82 | $9.30 | $9.72 | 19.8M |
| 2026-02-23 | $9.68 | $9.72 | $9.31 | $9.54 | 21.6M |
| 2026-02-20 | $10.16 | $10.30 | $9.79 | $9.87 | 19.3M |
| 2026-02-19 | $9.90 | $10.29 | $9.77 | $10.25 | 14.3M |
| 2026-02-18 | $9.99 | $10.39 | $9.79 | $10.09 | 24.2M |
| 2026-02-17 | $9.85 | $10.15 | $9.62 | $9.99 | 15.7M |
| 2026-02-13 | $9.96 | $10.22 | $9.68 | $9.90 | 17.3M |
| 2026-02-12 | $10.23 | $10.27 | $9.61 | $9.88 | 18.0M |
| 2026-02-11 | $10.24 | $10.29 | $9.67 | $10.10 | 21.8M |
| 2026-02-10 | $10.71 | $10.77 | $10.20 | $10.23 | 21.6M |
| 2026-02-09 | $10.45 | $10.75 | $10.30 | $10.69 | 24.8M |
| 2026-02-06 | $9.83 | $10.60 | $9.73 | $10.52 | 33.5M |
| 2026-02-05 | $10.07 | $10.17 | $9.30 | $9.46 | 37.7M |
| 2026-02-04 | $10.67 | $10.68 | $9.81 | $10.38 | 34.6M |
| 2026-02-03 | $10.98 | $10.98 | $10.16 | $10.73 | 45.0M |
| 2026-02-02 | $10.66 | $10.74 | $10.39 | $10.56 | 41.4M |
| 2026-01-30 | $11.18 | $11.25 | $10.49 | $10.57 | 53.8M |
| 2026-01-29 | $11.34 | $11.38 | $10.80 | $11.14 | 153.9M |
| 2026-01-28 | $13.65 | $13.67 | $13.17 | $13.37 | 15.6M |
| 2026-01-27 | $13.56 | $13.56 | $13.15 | $13.47 | 12.9M |
| 2026-01-26 | $13.91 | $13.94 | $13.25 | $13.28 | 14.2M |
| 2026-01-23 | $14.55 | $14.61 | $13.81 | $13.93 | 14.8M |
| 2026-01-22 | $14.61 | $15.04 | $14.35 | $14.54 | 19.9M |
| 2026-01-21 | $15.00 | $15.45 | $13.73 | $14.30 | 27.5M |
| 2026-01-20 | $14.92 | $15.74 | $14.59 | $14.72 | 24.0M |