Joby Aviation(JOBY)
$5.08-0.26 (-4.87%)
JOBY
Joby Aviation historical prices
$5.08
At close:-0.26 (-4.87%)
Want to see JOBY full AI Analyst Report?
Joby Aviation (JOBY) Historical Prices
8,089 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.34 | 5.34 | 5.05 | 5.08 | 5.08 | -4.87% | 15,935,090 | 0.70 |
| Nov 12, 2026 | 5.69 | 5.75 | 5.31 | 5.34 | 5.34 | -9.18% | 19,693,891 | 0.86 |
| Nov 11, 2026 | 6.01 | 6.11 | 5.86 | 5.88 | 5.88 | -0.68% | 16,126,360 | 0.70 |
| Nov 10, 2026 | 6.02 | 6.08 | 5.77 | 5.92 | 5.92 | -0.17% | 24,091,430 | 1.05 |
| Nov 09, 2026 | 5.93 | 6.35 | 5.72 | 6.18 | 6.18 | +4.22% | 28,584,109 | 1.24 |
| Nov 06, 2026 | 5.45 | 5.94 | 5.27 | 5.93 | 5.93 | +11.89% | 32,590,160 | 1.40 |
| Nov 05, 2026 | 5.77 | 5.83 | 4.82 | 5.30 | 5.30 | +4.95% | 44,736,422 | 1.92 |
| Nov 04, 2026 | 4.94 | 5.22 | 4.94 | 5.05 | 5.05 | +4.12% | 24,254,301 | 1.04 |
| Nov 03, 2026 | 4.87 | 4.94 | 4.82 | 4.85 | 4.85 | +0.83% | 11,214,260 | 0.47 |
| Nov 02, 2026 | 5.00 | 5.08 | 4.79 | 4.81 | 4.81 | -1.84% | 15,803,240 | 0.65 |
| Oct 30, 2026 | 4.94 | 5.00 | 4.77 | 4.90 | 4.90 | -3.54% | 16,218,370 | 0.66 |
| Oct 29, 2026 | 5.06 | 5.22 | 5.05 | 5.08 | 5.08 | 0.00% | 16,608,990 | 0.67 |
| Oct 28, 2026 | 4.98 | 5.10 | 4.95 | 5.08 | 5.08 | +1.40% | 17,192,840 | 0.69 |
| Oct 27, 2026 | 4.84 | 5.07 | 4.80 | 5.01 | 5.01 | +6.82% | 22,378,471 | 0.90 |
| Oct 26, 2026 | 4.75 | 4.78 | 4.61 | 4.69 | 4.69 | -1.47% | 15,563,070 | 0.62 |
| Oct 23, 2026 | 4.62 | 4.79 | 4.47 | 4.76 | 4.76 | +1.28% | 14,771,290 | 0.58 |
| Oct 22, 2026 | 4.51 | 4.80 | 4.50 | 4.70 | 4.70 | +1.29% | 17,214,311 | 0.66 |
| Oct 21, 2026 | 4.75 | 4.81 | 4.63 | 4.64 | 4.64 | -0.22% | 17,577,010 | 0.66 |
| Oct 20, 2026 | 4.57 | 4.79 | 4.50 | 4.65 | 4.65 | +0.87% | 18,016,830 | 0.66 |
| Oct 19, 2026 | 4.75 | 4.78 | 4.54 | 4.61 | 4.61 | -1.07% | 16,243,200 | 0.59 |
| Oct 16, 2026 | 4.79 | 4.85 | 4.65 | 4.66 | 4.66 | -3.12% | 16,392,760 | 0.57 |
| Oct 15, 2026 | 4.49 | 4.86 | 4.43 | 4.81 | 4.81 | +4.34% | 28,735,590 | 0.98 |
| Oct 14, 2026 | 4.86 | 4.91 | 4.61 | 4.61 | 4.61 | -6.87% | 26,984,500 | 0.89 |
| Oct 13, 2026 | 5.03 | 5.15 | 4.95 | 4.95 | 4.95 | -3.70% | 24,505,150 | 0.79 |
| Oct 12, 2026 | 5.39 | 5.43 | 5.13 | 5.14 | 5.14 | -5.51% | 25,171,039 | 0.80 |
| Oct 09, 2026 | 5.69 | 5.70 | 5.23 | 5.44 | 5.44 | -5.39% | 39,275,160 | 1.25 |
| Oct 08, 2026 | 5.69 | 5.87 | 5.68 | 5.75 | 5.75 | 0.00% | 30,463,391 | 0.96 |
| Oct 07, 2026 | 5.70 | 5.77 | 5.58 | 5.75 | 5.75 | -0.52% | 23,503,279 | 0.74 |
| Oct 06, 2026 | 5.82 | 5.93 | 5.73 | 5.78 | 5.78 | 0.00% | 16,520,439 | 0.51 |
| Oct 05, 2026 | 5.95 | 5.96 | 5.72 | 5.78 | 5.78 | -2.86% | 21,358,461 | 0.66 |
| Oct 02, 2026 | 6.12 | 6.14 | 5.85 | 5.95 | 5.95 | -0.17% | 17,373,391 | 0.53 |
| Oct 01, 2026 | 6.01 | 6.07 | 5.90 | 5.96 | 5.96 | -1.49% | 18,386,230 | 0.55 |
| Sep 30, 2026 | 6.06 | 6.23 | 6.03 | 6.05 | 6.05 | +1.00% | 20,866,211 | 0.63 |
| Sep 29, 2026 | 6.23 | 6.25 | 5.95 | 5.99 | 5.99 | -1.96% | 24,110,500 | 0.72 |
| Sep 28, 2026 | 6.21 | 6.22 | 6.03 | 6.11 | 6.11 | -3.32% | 22,605,891 | 0.67 |
| Sep 25, 2026 | 6.35 | 6.40 | 6.23 | 6.32 | 6.32 | +0.32% | 20,227,131 | 0.59 |
| Sep 24, 2026 | 6.17 | 6.32 | 6.10 | 6.30 | 6.30 | +0.80% | 19,847,061 | 0.57 |
| Sep 23, 2026 | 6.43 | 6.44 | 6.22 | 6.25 | 6.25 | -2.95% | 18,210,029 | 0.51 |
| Sep 22, 2026 | 6.54 | 6.57 | 6.31 | 6.44 | 6.44 | +0.47% | 21,856,340 | 0.61 |
| Sep 21, 2026 | 6.29 | 6.51 | 6.19 | 6.41 | 6.41 | +4.74% | 29,588,230 | 0.81 |
| Sep 18, 2026 | 6.32 | 6.41 | 6.04 | 6.12 | 6.12 | -1.13% | 23,521,199 | 0.64 |
| Sep 17, 2026 | 6.27 | 6.28 | 6.15 | 6.19 | 6.19 | +1.81% | 23,441,641 | 0.63 |
| Sep 16, 2026 | 6.13 | 6.17 | 5.93 | 6.08 | 6.08 | -0.82% | 25,228,211 | 0.68 |
| Sep 15, 2026 | 6.21 | 6.30 | 6.10 | 6.13 | 6.13 | -2.70% | 26,820,619 | 0.72 |
| Sep 14, 2026 | 6.23 | 6.44 | 6.18 | 6.30 | 6.30 | -1.41% | 31,083,789 | 0.82 |
| Sep 11, 2026 | 6.31 | 6.47 | 6.24 | 6.39 | 6.39 | +1.27% | 32,746,760 | 0.86 |
| Sep 10, 2026 | 6.28 | 6.59 | 6.25 | 6.31 | 6.31 | -1.71% | 31,391,141 | 0.83 |
| Sep 09, 2026 | 6.78 | 6.81 | 6.42 | 6.42 | 6.42 | -6.14% | 32,665,881 | 0.86 |
| Sep 08, 2026 | 6.77 | 7.00 | 6.74 | 6.84 | 6.84 | +1.48% | 30,724,869 | 0.81 |
| Sep 07, 2026 | 6.89 | 6.94 | 6.74 | 6.74 | 6.74 | 0.00% | 0 | 0.00 |
