$9.09
+0.12+1.34%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on JOBY
Joby Aviation, Inc. is up 1.34% to $9.09, outpacing the Industrials sector on 0.88× average volume.
- Outperforming the Industrials sector by 1.88 points today (−0.54% group vs. +1.34% here)
- Sitting 23% of the way between 52W low $5.61 and high $20.95
- Volume tracking at 0.88× the 20-day average — roughly in line with recent sessions
- Opened up 2.34% from the prior close of $8.97
Range: $9.05 – 9.25Change: −0.76%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $9.16 | 359.5K |
| Apr 21, 1:40 PM | $9.17 | 184.5K |
| Apr 21, 1:45 PM | $9.13 | 399.4K |
| Apr 21, 1:50 PM | $9.13 | 422.5K |
| Apr 21, 1:55 PM | $9.11 | 220.1K |
| Apr 21, 2:00 PM | $9.11 | 157.9K |
| Apr 21, 2:05 PM | $9.08 | 357.6K |
| Apr 21, 2:10 PM | $9.07 | 349.8K |
| Apr 21, 2:15 PM | $9.09 | 251.5K |
| Apr 21, 2:20 PM | $9.07 | 332.3K |
| Apr 21, 2:25 PM | $9.05 | 296.2K |
| Apr 21, 2:30 PM | $9.07 | 321.5K |
| Apr 21, 2:35 PM | $9.08 | 227.3K |
| Apr 21, 2:40 PM | $9.05 | 397.7K |
| Apr 21, 2:45 PM | $9.06 | 416.9K |
| Apr 21, 2:50 PM | $9.05 | 239.1K |
| Apr 21, 2:55 PM | $9.05 | 368.6K |
| Apr 21, 3:00 PM | $9.08 | 383.9K |
| Apr 21, 3:05 PM | $9.08 | 388.9K |
| Apr 21, 3:10 PM | $9.08 | 160.9K |
| Apr 21, 3:15 PM | $9.11 | 388.5K |
| Apr 21, 3:20 PM | $9.14 | 238.9K |
| Apr 21, 3:25 PM | $9.15 | 297.7K |
| Apr 21, 3:30 PM | $9.18 | 260.9K |
| Apr 21, 3:35 PM | $9.15 | 228.6K |
| Apr 21, 3:40 PM | $9.15 | 180.9K |
| Apr 21, 3:45 PM | $9.18 | 350.5K |
| Apr 21, 3:50 PM | $9.18 | 245.1K |
| Apr 21, 3:55 PM | $9.21 | 312.9K |
| Apr 21, 4:00 PM | $9.18 | 212.4K |
| Apr 21, 4:05 PM | $9.15 | 252.2K |
| Apr 21, 4:10 PM | $9.18 | 291.5K |
| Apr 21, 4:15 PM | $9.15 | 413.0K |
| Apr 21, 4:20 PM | $9.18 | 361.7K |
| Apr 21, 4:25 PM | $9.17 | 382.1K |
| Apr 21, 4:30 PM | $9.20 | 303.8K |
| Apr 21, 4:35 PM | $9.21 | 256.9K |
| Apr 21, 4:40 PM | $9.18 | 168.8K |
| Apr 21, 4:45 PM | $9.21 | 281.1K |
| Apr 21, 4:50 PM | $9.23 | 232.2K |
| Apr 21, 4:55 PM | $9.21 | 336.6K |
| Apr 21, 5:00 PM | $9.20 | 431.4K |
| Apr 21, 5:05 PM | $9.22 | 251.6K |
| Apr 21, 5:10 PM | $9.25 | 183.1K |
| Apr 21, 5:15 PM | $9.24 | 278.4K |
| Apr 21, 5:20 PM | $9.21 | 382.7K |
| Apr 21, 5:25 PM | $9.24 | 319.8K |
| Apr 21, 5:30 PM | $9.23 | 382.5K |
| Apr 21, 5:35 PM | $9.25 | 403.4K |
| Apr 21, 5:40 PM | $9.24 | 351.1K |
| Apr 21, 5:45 PM | $9.22 | 264.1K |
| Apr 21, 5:50 PM | $9.22 | 409.4K |
| Apr 21, 5:55 PM | $9.19 | 263.7K |
| Apr 21, 6:00 PM | $9.18 | 364.5K |
| Apr 21, 6:05 PM | $9.16 | 243.1K |
| Apr 21, 6:10 PM | $9.16 | 356.0K |
| Apr 21, 6:15 PM | $9.15 | 209.3K |
| Apr 21, 6:20 PM | $9.17 | 436.9K |
| Apr 21, 6:25 PM | $9.19 | 232.6K |
| Apr 21, 6:30 PM | $9.16 | 427.4K |
| Apr 21, 6:35 PM | $9.13 | 439.0K |
| Apr 21, 6:40 PM | $9.12 | 314.3K |
| Apr 21, 6:45 PM | $9.14 | 227.0K |
| Apr 21, 6:50 PM | $9.11 | 354.7K |
| Apr 21, 6:55 PM | $9.12 | 291.1K |
| Apr 21, 7:00 PM | $9.09 | 300.4K |
| Apr 21, 7:05 PM | $9.06 | 253.6K |
| Apr 21, 7:10 PM | $9.08 | 163.3K |
| Apr 21, 7:15 PM | $9.09 | 220.6K |
| Apr 21, 7:20 PM | $9.09 | 380.1K |
| Apr 21, 7:25 PM | $9.10 | 407.6K |
| Apr 21, 7:30 PM | $9.09 | 240.7K |
| Apr 21, 7:35 PM | $9.08 | 224.8K |
| Apr 21, 7:40 PM | $9.07 | 293.5K |
| Apr 21, 7:45 PM | $9.09 | 412.4K |
| Apr 21, 7:50 PM | $9.11 | 400.8K |
| Apr 21, 7:55 PM | $9.09 | 189.3K |
| Apr 21, 8:00 PM | $9.09 | 352.3K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $8.97
- Open
- $9.18
- Day's Range
- $8.88 – 9.49
- 52-Week Range
- $5.61 – 20.95
- Volume
- 19.0M
- Avg Volume (20d)
- 21.6M
- Market Cap
- $5.00B
- Exchange
- NYSE
Signals firing on JOBY
Live conditions Atoic's detectors match against the tape right now.
Gap Up+2.34% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning JOBY. We publish when a signal fires — check back.