Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	0.8500	1.220	0.8000	1.220	262,502	+0.44(+56.38%)
May 07, 2026	1.100	1.100	0.7012	0.7801	106,250	-0.26(-24.99%)
May 06, 2026	0.6300	1.110	0.6301	1.040	820,561	+0.40(+62.47%)
May 05, 2026	0.6700	0.6950	0.6150	0.6401	84,132	-0.04(-5.87%)
May 04, 2026	0.7000	0.7410	0.6800	0.6800	55,881	-0.05(-6.84%)
May 01, 2026	0.7560	0.7921	0.6875	0.7299	118,586	-0.00(-0.01%)
Apr 30, 2026	0.7700	0.7800	0.7000	0.7300	78,195	+0.01(+1.40%)
Apr 29, 2026	0.7800	0.7800	0.5775	0.7199	267,112	-0.06(-7.71%)
Apr 28, 2026	0.8800	0.8800	0.7200	0.7800	146,988	-0.01(-1.34%)
Apr 27, 2026	0.6700	0.8850	0.6700	0.7906	137,659	+0.17(+27.31%)
Apr 24, 2026	0.6200	0.6500	0.5500	0.6210	47,241	+0.00(+0.16%)
Apr 23, 2026	0.8000	0.8000	0.5900	0.6200	142,374	-0.18(-22.60%)
Apr 22, 2026	0.8300	0.9049	0.7400	0.8010	93,885	+0.06(+7.52%)
Apr 21, 2026	0.8360	0.8550	0.7401	0.7450	43,295	-0.06(-6.88%)
Apr 20, 2026	0.8700	0.8746	0.7532	0.8000	44,109	-0.07(-8.05%)
Apr 17, 2026	0.9200	1.050	0.8600	0.8700	51,326	+0.01(+1.16%)
Apr 16, 2026	0.8700	0.8800	0.8161	0.8600	77,687	+0.03(+3.61%)
Apr 15, 2026	0.8000	0.9100	0.7900	0.8300	80,882	+0.06(+7.79%)
Apr 14, 2026	0.7130	0.7955	0.7000	0.7700	46,673	+0.00(+0.00%)
Apr 13, 2026	0.6800	0.7800	0.6500	0.7700	70,096	+0.06(+8.79%)
Apr 10, 2026	0.7000	0.7900	0.6950	0.7078	66,922	-0.02(-2.10%)
Apr 09, 2026	0.7600	0.8199	0.7200	0.7230	34,533	-0.01(-1.63%)
Apr 08, 2026	0.9100	0.9100	0.7300	0.7350	13,380	+0.01(+1.80%)
Apr 07, 2026	0.7600	0.7644	0.6027	0.7220	287,421	-0.19(-20.75%)
Apr 06, 2026	0.8000	0.9211	0.8000	0.9110	72,336	+0.14(+18.30%)
Apr 02, 2026	0.7573	0.7944	0.6500	0.7701	48,238	+0.08(+11.61%)
Apr 01, 2026	0.8000	0.8175	0.6850	0.6900	40,892	-0.10(-12.66%)
Mar 31, 2026	0.7000	0.8200	0.6500	0.7900	53,093	+0.10(+14.51%)
Mar 30, 2026	0.7100	0.7299	0.5800	0.6899	88,609	-0.02(-2.83%)
Mar 27, 2026	0.9100	0.9128	0.6850	0.7100	440,029	-0.19(-20.79%)
Mar 26, 2026	1.070	1.070	0.8500	0.8964	163,253	-0.13(-12.97%)
Mar 25, 2026	1.280	1.280	1.030	1.030	40,234	-0.14(-11.96%)
Mar 24, 2026	1.250	1.250	1.090	1.170	65,901	-0.11(-8.60%)
Mar 23, 2026	1.250	1.370	1.235	1.280	52,782	+0.08(+6.67%)
Mar 20, 2026	1.260	1.340	1.150	1.200	57,154	-0.11(-8.40%)
Mar 19, 2026	1.360	1.420	1.260	1.310	209,888	-0.12(-8.40%)
Mar 18, 2026	1.660	1.660	1.430	1.430	60,637	-0.14(-8.91%)
Mar 17, 2026	1.720	1.720	1.500	1.570	54,712	-0.06(-3.68%)
Mar 16, 2026	1.770	1.770	1.520	1.630	81,765	+0.02(+1.24%)
Mar 13, 2026	1.750	1.750	1.600	1.610	167,554	-0.06(-3.59%)
Mar 12, 2026	1.700	1.850	1.620	1.670	86,751	-0.17(-9.24%)
Mar 11, 2026	1.890	1.890	1.700	1.840	75,886	+0.05(+2.79%)
Mar 10, 2026	1.990	1.990	1.770	1.790	130,565	-0.01(-0.55%)
Mar 09, 2026	1.580	1.810	1.470	1.800	101,367	+0.19(+11.52%)
Mar 06, 2026	1.590	1.700	1.590	1.614	72,001	-0.07(-3.92%)
Mar 05, 2026	1.780	1.850	1.550	1.680	135,855	-0.12(-6.67%)
Mar 04, 2026	1.790	1.920	1.780	1.800	64,661	+0.03(+1.69%)
Mar 03, 2026	1.880	1.950	1.695	1.770	114,461	-0.31(-14.70%)

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.

File a claim

Action Teams

Contact support

Joby Aviation Inc WT (NY:JOB-WS)

Historical Prices