JOBY - Joby Aviation, Inc.
10.49
-0.250 -2.383%
Share volume: 27,767,274
Last Updated: 05-12-2026
Aircraft/Aircraft:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$10.74
-0.25
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $10.48 | $10.48 | $10.64 | $10.64 | $10.07 | $10.07 | $10.49 | $10.49 | 27,767,274 | $27,767,274.00 |
| 05-11-2026 | $10.61 | $10.61 | $11.03 | $11.03 | $10.16 | $10.16 | $10.74 | $10.74 | 42,941,124 | $42,941,124.00 |
| 05-08-2026 | $9.99 | $9.99 | $10.90 | $10.90 | $9.90 | $9.90 | $10.87 | $10.87 | 35,325,517 | $35,325,517.00 |
| 05-07-2026 | $10.22 | $10.22 | $10.48 | $10.48 | $9.67 | $9.67 | $10.01 | $10.01 | 37,208,781 | $37,208,781.00 |
| 05-06-2026 | $8.87 | $8.87 | $10.62 | $10.62 | $8.87 | $8.87 | $10.52 | $10.52 | 68,318,101 | $68,318,101.00 |
| 05-05-2026 | $8.85 | $8.85 | $8.93 | $8.93 | $8.63 | $8.63 | $8.68 | $8.68 | 30,834,472 | $30,834,472.00 |
| 05-04-2026 | $9.12 | $9.12 | $9.22 | $9.22 | $8.84 | $8.84 | $8.86 | $8.86 | 30,987,157 | $30,987,157.00 |
| 05-01-2026 | $9.11 | $9.11 | $9.55 | $9.55 | $8.90 | $8.90 | $9.25 | $9.25 | 26,938,028 | $26,938,028.00 |
| 04-30-2026 | $8.80 | $8.80 | $9.23 | $9.23 | $8.71 | $8.71 | $9.19 | $9.19 | 23,136,742 | $23,136,742.00 |
| 04-29-2026 | $8.79 | $8.79 | $8.83 | $8.83 | $8.19 | $8.19 | $8.70 | $8.70 | 36,110,753 | $36,110,753.00 |