Joby Aviation Warrant

JOBY_t
🏛️ usa →
6.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.60 1.68 1.56 1.56 0.1M
2021-12-30 1.51 1.71 1.51 1.61 0.1M
2021-12-29 1.66 1.66 1.53 1.56 0.1M
2021-12-28 1.58 1.86 1.58 1.68 0.1M
2021-12-27 1.83 1.84 1.65 1.68 0.1M
2021-12-23 1.64 1.90 1.64 1.83 0.1M
2021-12-22 1.70 1.84 1.70 1.77 0.0M
2021-12-21 1.62 1.89 1.62 1.81 0.1M
2021-12-20 1.63 1.72 1.61 1.68 0.0M
2021-12-17 1.73 1.82 1.60 1.65 0.1M
2021-12-16 1.55 1.80 1.55 1.58 0.1M
2021-12-15 1.57 1.60 1.45 1.54 0.5M
2021-12-14 1.65 1.65 1.51 1.57 0.0M
2021-12-13 1.65 1.80 1.58 1.65 0.1M
2021-12-10 1.81 1.81 1.70 1.74 0.0M
2021-12-09 1.88 1.88 1.76 1.78 0.1M
2021-12-08 1.85 1.89 1.74 1.81 0.1M
2021-12-07 1.75 1.84 1.75 1.79 0.0M
2021-12-06 1.71 1.86 1.71 1.76 0.1M
2021-12-03 1.85 1.93 1.71 1.79 0.1M
2021-12-02 1.82 1.93 1.82 1.92 0.0M
2021-12-01 2.01 2.11 1.84 1.86 0.1M
2021-11-30 2.20 2.20 1.95 2.01 0.0M
2021-11-29 2.14 2.14 1.98 2.05 0.1M
2021-11-26 2.00 2.14 2.00 2.14 0.0M
2021-11-24 2.00 2.10 2.00 2.09 0.1M
2021-11-23 2.00 2.09 1.86 1.98 0.1M
2021-11-22 2.17 2.20 2.05 2.05 0.2M
2021-11-19 2.10 2.21 2.01 2.21 0.0M
2021-11-18 2.48 2.48 1.98 2.00 0.1M
2021-11-17 2.41 2.46 2.20 2.20 0.0M
2021-11-16 2.50 2.50 2.35 2.40 0.0M
2021-11-15 2.25 2.47 2.25 2.40 0.1M
2021-11-12 2.47 2.47 2.21 2.25 0.1M
2021-11-11 2.36 2.43 2.29 2.37 0.0M
2021-11-10 2.22 2.40 2.22 2.28 0.0M
2021-11-09 2.34 2.57 2.24 2.32 0.1M
2021-11-08 2.53 2.63 2.30 2.45 0.0M
2021-11-05 2.45 2.77 2.45 2.63 0.2M
2021-11-04 2.38 2.59 2.38 2.39 0.1M
2021-11-03 2.58 2.71 2.35 2.37 0.2M
2021-11-02 2.50 2.80 2.30 2.47 0.2M
2021-11-01 1.94 2.37 1.94 2.28 0.5M
2021-10-29 1.92 2.02 1.91 1.95 0.5M
2021-10-28 2.15 2.15 1.90 1.97 0.1M
2021-10-27 2.15 2.15 2.00 2.00 0.0M
2021-10-26 2.20 2.20 1.94 2.06 0.1M
2021-10-25 1.94 2.19 1.94 2.02 0.1M
2021-10-22 2.01 2.02 1.90 1.94 0.3M
2021-10-21 2.05 2.05 1.94 1.95 0.0M
2021-10-20 2.01 2.17 1.99 2.05 0.1M
2021-10-19 1.90 1.99 1.85 1.94 0.1M
2021-10-18 1.85 1.92 1.82 1.82 0.0M
2021-10-15 2.18 2.18 1.81 1.83 0.2M
2021-10-14 2.03 2.11 1.95 1.99 0.1M
2021-10-13 2.08 2.08 1.90 1.96 0.1M
2021-10-12 2.15 2.15 1.96 1.99 0.1M
2021-10-11 2.00 2.05 1.96 1.99 0.1M
2021-10-08 1.94 2.05 1.92 2.02 0.1M
2021-10-07 2.09 2.09 1.88 1.91 0.1M
2021-10-06 1.92 1.96 1.89 1.94 0.2M
2021-10-05 1.95 2.07 1.92 1.93 0.1M
2021-10-04 2.24 2.26 1.92 1.95 0.1M
2021-10-01 2.42 2.42 2.15 2.26 0.0M
2021-09-30 2.09 2.27 2.05 2.25 0.2M
2021-09-29 2.06 2.26 1.94 1.95 0.2M
2021-09-28 2.06 2.09 1.90 2.05 0.1M
2021-09-27 2.35 2.35 2.09 2.11 0.1M
2021-09-24 2.50 2.50 2.11 2.21 0.2M
2021-09-23 2.60 2.62 2.25 2.41 0.2M
2021-09-22 1.85 2.10 1.85 2.00 0.0M
2021-09-21 1.98 2.04 1.86 1.86 0.1M
2021-09-20 1.80 1.97 1.79 1.82 0.1M
2021-09-17 1.74 2.03 1.74 1.95 0.2M
2021-09-16 1.92 2.04 1.82 1.84 0.1M
2021-09-15 1.76 1.95 1.61 1.84 0.1M
2021-09-14 1.93 2.11 1.72 1.81 0.0M
2021-09-13 2.02 2.09 1.89 1.93 0.1M
2021-09-10 2.06 2.52 2.05 2.06 0.1M
2021-09-09 2.18 2.42 2.15 2.15 0.2M
2021-09-08 2.24 2.40 2.20 2.29 0.0M
2021-09-07 2.50 2.52 2.20 2.35 0.1M
2021-09-03 2.00 2.57 1.77 2.52 0.3M
2021-09-02 2.57 2.72 2.35 2.58 0.2M
2021-09-01 2.63 2.79 2.60 2.62 0.1M
2021-08-31 2.85 2.85 2.58 2.66 0.1M
2021-08-30 2.97 3.04 2.62 2.78 0.3M
2021-08-27 2.51 3.07 2.51 2.84 0.7M
2021-08-26 2.20 2.50 2.20 2.50 0.2M
2021-08-25 2.08 2.30 2.08 2.22 0.2M
2021-08-24 2.00 2.23 1.97 2.23 0.2M
2021-08-23 2.06 2.06 1.90 1.99 0.1M
2021-08-20 1.50 2.00 1.50 1.89 0.3M
2021-08-19 1.61 1.61 1.38 1.39 0.2M
2021-08-18 1.65 1.65 1.51 1.55 0.1M
2021-08-17 2.24 2.24 1.55 1.62 0.4M
2021-08-16 2.02 2.02 1.85 1.93 0.1M
2021-08-13 2.13 2.36 1.66 1.80 0.5M
2021-08-12 2.63 2.65 2.04 2.22 0.5M
2021-08-11 2.25 2.95 2.03 2.83 1.4M
2021-08-10 1.80 1.90 1.65 1.90 0.1M
2021-08-09 1.58 1.83 1.58 1.75 0.4M
2021-08-06 1.77 1.89 1.51 1.51 0.3M
2021-08-05 1.66 1.90 1.62 1.90 0.2M
2021-08-04 1.66 1.77 1.62 1.75 0.1M
2021-08-03 1.99 1.99 1.67 1.70 0.1M
2021-08-02 1.90 2.00 1.76 2.00 0.2M
2021-07-30 1.68 1.81 1.61 1.81 0.1M
2021-07-29 1.60 1.72 1.54 1.70 0.1M
2021-07-28 1.47 1.70 1.47 1.70 0.1M
2021-07-27 1.51 1.56 1.45 1.53 0.3M
2021-07-26 1.69 1.69 1.40 1.51 0.4M
2021-07-23 1.70 1.71 1.66 1.69 0.0M
2021-07-22 1.80 1.83 1.70 1.70 0.0M
2021-07-21 1.66 1.76 1.66 1.72 0.1M
2021-07-20 1.65 1.73 1.65 1.69 0.1M
2021-07-19 1.61 1.70 1.61 1.67 0.1M
2021-07-16 1.74 1.75 1.65 1.67 0.0M
2021-07-15 1.73 1.76 1.66 1.70 0.0M
2021-07-14 1.76 1.90 1.71 1.73 0.0M
2021-07-13 1.85 1.85 1.73 1.73 0.1M
2021-07-12 1.87 1.90 1.78 1.82 0.1M
2021-07-09 1.90 1.90 1.81 1.87 0.0M
2021-07-08 1.80 1.93 1.75 1.87 0.1M
2021-07-07 1.93 1.99 1.84 1.86 0.0M
2021-07-06 1.99 1.99 1.92 1.98 0.0M
2021-07-02 1.99 1.99 1.91 1.97 0.0M
2021-07-01 1.98 2.03 1.91 1.92 0.0M
2021-06-30 1.82 2.00 1.82 1.96 0.0M
2021-06-29 2.00 2.08 1.82 1.87 0.1M
2021-06-28 1.96 2.05 1.95 1.95 0.1M
2021-06-25 2.01 2.06 1.88 1.96 0.4M
2021-06-24 1.88 1.92 1.87 1.88 0.0M
2021-06-23 1.88 1.92 1.85 1.92 0.0M
2021-06-22 1.98 2.00 1.85 1.85 0.0M
2021-06-21 2.05 2.09 1.93 1.94 0.0M
2021-06-18 2.00 2.04 1.98 2.02 0.0M
2021-06-17 2.07 2.14 1.91 2.03 0.0M
2021-06-16 2.18 2.28 2.05 2.07 0.0M
2021-06-15 2.40 2.40 2.17 2.17 0.1M
2021-06-14 2.35 2.41 2.30 2.37 0.1M
2021-06-11 2.35 2.35 2.23 2.33 0.1M
2021-06-10 2.22 2.22 2.01 2.19 0.0M
2021-06-09 2.17 2.33 2.08 2.22 0.1M
2021-06-08 2.10 2.23 2.10 2.11 0.2M
2021-06-07 2.00 2.18 1.98 2.00 0.1M
2021-06-04 1.94 1.98 1.85 1.98 0.2M
2021-06-03 1.75 1.85 1.67 1.81 0.1M
2021-06-02 1.64 1.75 1.61 1.69 0.1M
2021-06-01 1.64 1.72 1.50 1.63 0.1M
2021-05-28 1.55 1.67 1.54 1.57 0.0M
2021-05-27 1.60 1.60 1.49 1.50 0.1M
2021-05-26 1.42 1.55 1.42 1.55 0.1M
2021-05-25 1.42 1.48 1.42 1.45 0.1M
2021-05-24 1.50 1.51 1.40 1.42 0.0M
2021-05-21 1.45 1.48 1.41 1.44 0.0M
2021-05-20 1.34 1.42 1.34 1.40 0.0M
2021-05-19 1.35 1.45 1.35 1.41 0.1M
2021-05-18 1.34 1.39 1.34 1.39 0.0M
2021-05-17 1.38 1.44 1.32 1.33 0.1M
2021-05-14 1.55 1.55 1.30 1.38 0.1M
2021-05-13 1.53 1.62 1.30 1.30 0.1M
2021-05-12 1.49 1.62 1.49 1.53 0.1M
2021-05-11 1.56 1.71 1.50 1.54 0.1M
2021-05-10 1.75 1.75 1.60 1.60 0.0M
2021-05-07 1.64 1.65 1.56 1.60 0.0M
2021-05-06 1.66 1.78 1.56 1.63 0.0M
2021-05-05 1.87 1.87 1.65 1.65 0.1M
2021-05-04 1.75 1.93 1.75 1.75 0.1M
2021-05-03 1.81 1.89 1.80 1.80 0.0M
2021-04-30 1.81 1.87 1.80 1.80 0.0M
2021-04-29 1.80 1.88 1.75 1.79 0.0M
2021-04-28 1.80 1.94 1.80 1.85 0.0M
2021-04-27 1.75 1.92 1.75 1.84 0.1M
2021-04-26 1.93 1.93 1.69 1.78 0.1M
2021-04-23 1.75 1.93 1.75 1.80 0.1M
2021-04-22 1.70 1.85 1.65 1.76 0.1M
2021-04-21 1.62 1.67 1.55 1.63 0.1M
2021-04-20 1.61 1.75 1.56 1.58 0.1M
2021-04-19 1.70 1.75 1.60 1.67 0.2M
2021-04-16 1.58 1.72 1.55 1.72 0.2M
2021-04-15 1.72 1.89 1.60 1.60 0.2M
2021-04-14 1.76 1.80 1.64 1.73 0.2M
2021-04-13 1.75 1.87 1.70 1.75 0.2M
2021-04-12 1.83 1.90 1.76 1.77 0.4M
2021-04-09 1.86 1.97 1.82 1.82 0.4M
2021-04-08 1.84 2.02 1.83 1.93 0.2M
2021-04-07 2.13 2.13 1.83 1.84 0.1M
2021-04-06 1.90 2.05 1.89 1.94 0.1M
2021-04-05 2.24 2.24 1.83 1.89 0.1M
2021-04-01 2.15 2.21 1.98 2.10 0.2M
2021-03-31 2.14 2.14 1.92 2.02 0.1M
2021-03-30 2.35 2.35 1.92 1.99 0.2M
2021-03-29 2.19 2.24 2.05 2.15 0.1M
2021-03-26 2.18 2.26 2.01 2.05 0.2M
2021-03-25 2.10 2.11 1.81 2.00 0.5M
2021-03-24 2.25 2.31 2.02 2.09 0.3M
2021-03-23 2.50 2.50 2.16 2.24 0.1M
2021-03-22 2.59 2.59 2.27 2.38 0.1M
2021-03-19 2.54 2.54 2.26 2.44 0.1M
2021-03-18 2.55 2.55 2.30 2.40 0.2M
2021-03-17 2.31 2.47 2.28 2.44 0.2M
2021-03-16 2.81 2.81 2.39 2.45 0.1M
2021-03-15 2.87 2.87 2.55 2.60 0.1M
2021-03-12 2.61 2.73 2.52 2.66 0.1M
2021-03-11 2.47 2.76 2.28 2.62 0.3M
2021-03-10 2.30 2.46 2.17 2.28 0.6M
2021-03-09 2.50 2.55 2.25 2.26 0.3M
2021-03-08 2.45 2.58 2.24 2.30 0.3M
2021-03-05 2.30 2.45 1.97 2.31 0.6M
2021-03-04 2.52 2.60 2.00 2.25 0.9M
2021-03-03 3.00 3.11 2.65 2.70 0.7M
2021-03-02 3.65 3.65 3.02 3.11 0.3M
2021-03-01 3.66 3.74 3.33 3.43 0.5M
2021-02-26 3.93 3.93 3.17 3.26 0.8M
2021-02-25 4.50 4.52 3.39 3.49 0.7M
2021-02-24 4.26 4.62 3.77 4.50 2.6M
2021-02-23 4.68 4.68 3.63 4.05 0.4M
2021-02-22 5.15 5.89 5.04 5.32 0.3M
2021-02-19 5.13 5.78 4.75 5.45 0.2M
2021-02-18 5.00 5.00 4.56 4.75 0.3M
2021-02-17 4.80 4.99 4.56 4.80 0.2M
2021-02-16 4.80 5.01 4.35 4.80 0.5M
2021-02-12 4.98 4.98 3.93 4.50 0.8M
2021-02-11 4.40 4.94 4.22 4.50 0.3M
2021-02-10 4.40 4.55 4.20 4.50 0.4M
2021-02-09 4.10 4.56 3.95 4.16 0.2M
2021-02-08 4.40 4.40 4.05 4.13 0.8M
2021-02-05 3.80 3.80 3.51 3.75 0.2M
2021-02-04 3.53 3.80 3.31 3.61 0.1M
2021-02-03 3.22 3.73 3.20 3.31 0.2M
2021-02-02 3.16 3.40 3.05 3.13 0.3M
2021-02-01 3.45 3.45 3.01 3.10 0.3M
2021-01-29 3.10 3.27 2.88 3.00 0.3M
2021-01-28 3.17 3.29 3.02 3.17 0.1M
2021-01-27 3.34 3.56 3.02 3.17 0.2M
2021-01-26 3.80 3.85 3.50 3.55 0.1M
2021-01-25 4.10 4.29 3.53 3.80 0.3M
2021-01-22 3.81 4.40 3.75 4.21 0.3M
2021-01-21 3.53 3.93 3.35 3.72 0.2M
2021-01-20 3.55 3.75 3.42 3.56 0.3M
2021-01-19 3.68 3.68 3.33 3.44 0.2M
2021-01-15 3.37 3.56 3.33 3.36 0.1M
2021-01-14 3.57 3.74 3.31 3.37 0.1M
2021-01-13 3.55 3.75 3.28 3.50 0.1M
2021-01-12 3.75 3.75 3.51 3.56 0.1M
2021-01-11 3.75 3.75 3.53 3.66 0.0M
2021-01-08 3.53 3.53 3.40 3.45 0.0M
2021-01-07 3.40 3.60 3.30 3.35 0.0M
2021-01-06 3.50 3.69 3.27 3.27 0.1M
2021-01-05 3.65 3.75 3.45 3.45 0.2M
2021-01-04 3.40 3.75 3.15 3.23 0.0M