ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Joby Aviation Inc WT (NY:JOB-WS)

3.710 -0.290 (-7.25%)
Streaming Delayed Price Updated: 11:37 AM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2025 4.750 5.030 4.000 4.000 69,266 -0.46(-10.31%)
Nov 19, 2025 4.990 4.990 4.300 4.460 50,855 -0.27(-5.80%)
Nov 18, 2025 4.430 4.820 4.300 4.734 37,104 +0.19(+4.28%)
Nov 17, 2025 4.900 4.960 4.370 4.540 52,285 -0.38(-7.72%)
Nov 14, 2025 4.750 5.350 4.680 4.920 52,211 -0.20(-3.91%)
Nov 13, 2025 6.000 6.000 5.120 5.120 76,222 -1.09(-17.56%)
Nov 12, 2025 6.380 6.840 5.720 6.211 58,607 -0.08(-1.26%)
Nov 11, 2025 6.000 6.295 5.330 6.290 99,180 +0.36(+6.07%)
Nov 10, 2025 5.590 5.950 5.525 5.930 114,776 +0.72(+13.82%)
Nov 07, 2025 4.880 5.250 4.090 5.210 216,018 +0.26(+5.25%)
Nov 06, 2025 5.670 5.670 4.920 4.950 102,391 -0.45(-8.33%)
Nov 05, 2025 5.730 5.730 5.301 5.400 81,059 +0.08(+1.44%)
Nov 04, 2025 5.850 6.010 5.260 5.323 92,945 -0.95(-15.10%)
Nov 03, 2025 7.190 7.190 5.785 6.270 76,683 -0.77(-10.94%)
Oct 31, 2025 6.160 7.150 6.160 7.040 129,275 +0.68(+10.67%)
Oct 30, 2025 6.900 6.900 6.190 6.361 39,135 -0.49(-7.14%)
Oct 29, 2025 6.550 6.950 5.900 6.850 205,799 +1.11(+19.34%)
Oct 28, 2025 6.200 6.200 5.650 5.740 85,827 -0.29(-4.81%)
Oct 27, 2025 6.290 6.290 5.880 6.030 34,556 +0.08(+1.34%)
Oct 24, 2025 6.000 6.300 5.950 5.950 62,835 +0.24(+4.12%)
Oct 23, 2025 5.750 5.910 5.540 5.714 48,061 +0.15(+2.78%)
Oct 22, 2025 6.130 6.130 5.180 5.560 103,860 -0.43(-7.18%)
Oct 21, 2025 6.840 6.840 5.729 5.990 65,185 -0.84(-12.30%)
Oct 20, 2025 5.760 6.840 5.760 6.830 104,411 +1.13(+19.82%)
Oct 17, 2025 5.810 6.030 5.400 5.700 126,160 -0.28(-4.68%)
Oct 16, 2025 6.920 7.880 5.850 5.980 111,611 -1.07(-15.18%)
Oct 15, 2025 7.450 7.770 6.930 7.050 122,270 -0.31(-4.26%)
Oct 14, 2025 6.400 7.620 5.600 7.364 166,484 +1.00(+15.63%)
Oct 13, 2025 6.250 6.720 6.220 6.368 68,866 +0.35(+5.78%)
Oct 10, 2025 6.610 6.870 6.010 6.020 90,590 -0.71(-10.55%)
Oct 09, 2025 7.150 7.150 6.200 6.730 116,920 -0.19(-2.75%)
Oct 08, 2025 6.500 7.200 6.377 6.920 308,548 -1.07(-13.39%)
Oct 07, 2025 8.400 8.820 7.820 7.990 216,600 -0.49(-5.78%)
Oct 06, 2025 8.000 8.480 7.750 8.480 753,866 +0.91(+11.98%)
Oct 03, 2025 7.250 7.840 7.160 7.573 219,639 +0.30(+4.16%)
Oct 02, 2025 6.140 7.300 6.140 7.271 443,899 +1.06(+17.08%)
Oct 01, 2025 6.140 6.480 5.910 6.210 138,574 +0.21(+3.50%)
Sep 30, 2025 5.770 6.200 5.440 6.000 158,285 -0.01(-0.17%)
Sep 29, 2025 6.300 6.620 5.810 6.010 41,246 -0.04(-0.66%)
Sep 26, 2025 5.750 6.320 5.750 6.050 62,594 +0.25(+4.31%)
Sep 25, 2025 5.600 6.100 5.270 5.800 170,001 -0.30(-4.92%)
Sep 24, 2025 7.150 7.150 5.890 6.100 121,522 -0.40(-6.15%)
Sep 23, 2025 5.850 6.808 5.800 6.500 149,844 +0.62(+10.54%)
Sep 22, 2025 6.020 6.104 5.290 5.880 127,427 -0.30(-4.93%)
Sep 19, 2025 5.220 6.250 5.120 6.185 234,035 +1.11(+21.87%)
Sep 18, 2025 4.900 5.200 4.770 5.075 83,374 +0.22(+4.55%)
Sep 17, 2025 4.750 4.920 4.510 4.854 82,959 -0.14(-2.80%)
Sep 16, 2025 5.000 5.000 4.630 4.994 34,695 +0.25(+5.36%)
Sep 15, 2025 4.910 5.256 4.720 4.740 87,031 +0.14(+3.04%)
Sep 12, 2025 5.000 5.300 4.463 4.600 135,024 +0.19(+4.32%)
Sep 11, 2025 4.020 4.760 3.990 4.409 74,179 +0.27(+6.53%)
Sep 10, 2025 4.560 4.640 4.050 4.139 90,407 -0.01(-0.26%)
Sep 09, 2025 4.250 4.250 3.950 4.150 9,694 +0.05(+1.22%)
Sep 08, 2025 4.360 4.360 3.960 4.100 27,478 +0.00(+0.00%)
Sep 05, 2025 4.120 4.120 3.760 4.100 69,682 +0.19(+4.86%)
Sep 04, 2025 3.970 4.010 3.740 3.910 139,892 -0.04(-1.01%)
Sep 03, 2025 4.350 4.350 3.950 3.950 41,656 -0.20(-4.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.