JOBY - Joby Aviation, Inc.
8.97
-0.170 -1.895%
Share volume: 21,107,746
Last Updated: 04-21-2026
Aircraft/Aircraft:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$9.14
-0.17
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $9.18 | $9.18 | $9.46 | $9.46 | $8.88 | $8.88 | $8.97 | $8.97 | 21,107,746 | $21,107,746.00 |
| 04-20-2026 | $9.10 | $9.10 | $9.23 | $9.23 | $8.93 | $8.93 | $9.14 | $9.14 | 17,093,543 | $17,093,543.00 |
| 04-17-2026 | $9.54 | $9.54 | $9.89 | $9.89 | $9.20 | $9.20 | $9.22 | $9.22 | 25,034,127 | $25,034,127.00 |
| 04-16-2026 | $9.33 | $9.33 | $9.46 | $9.46 | $9.03 | $9.03 | $9.22 | $9.22 | 19,851,519 | $19,851,519.00 |
| 04-15-2026 | $8.92 | $8.92 | $9.25 | $9.25 | $8.86 | $8.86 | $9.13 | $9.13 | 27,044,565 | $27,044,565.00 |
| 04-14-2026 | $8.73 | $8.73 | $8.93 | $8.93 | $8.61 | $8.61 | $8.80 | $8.80 | 20,451,019 | $20,451,019.00 |
| 04-13-2026 | $8.16 | $8.16 | $8.57 | $8.57 | $8.03 | $8.03 | $8.52 | $8.52 | 21,007,376 | $21,007,376.00 |
| 04-10-2026 | $8.35 | $8.35 | $8.57 | $8.57 | $8.29 | $8.29 | $8.34 | $8.34 | 16,238,791 | $16,238,791.00 |
| 04-09-2026 | $8.47 | $8.47 | $8.62 | $8.62 | $8.24 | $8.24 | $8.28 | $8.28 | 15,996,768 | $15,996,768.00 |
| 04-08-2026 | $9.12 | $9.12 | $9.20 | $9.20 | $8.53 | $8.53 | $8.63 | $8.63 | 19,694,369 | $19,694,369.00 |