Joby Aviation, Inc. (JOBY.WS)
NYSE: JOBY.WS · Real-Time Price · USD · Warrants
2.500
+0.085 (3.52%)
Jul 3, 2025, 4:00 PM - Market closed
Joby Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 2.52 | 2.55 | 2.40 | 2.50 | 2.50 | 3.52% | 65,828 |
| Jul 2, 2025 | 2.25 | 2.47 | 2.15 | 2.42 | 2.42 | 5.00% | 131,018 |
| Jul 1, 2025 | 2.54 | 2.54 | 2.22 | 2.30 | 2.30 | -4.17% | 140,697 |
| Jun 30, 2025 | 2.10 | 2.65 | 2.10 | 2.40 | 2.40 | 20.06% | 399,274 |
| Jun 27, 2025 | 1.90 | 2.08 | 1.89 | 2.00 | 2.00 | 1.47% | 64,739 |
| Jun 26, 2025 | 1.85 | 1.97 | 1.75 | 1.97 | 1.97 | 12.57% | 79,840 |
| Jun 25, 2025 | 1.93 | 1.93 | 1.75 | 1.75 | 1.75 | -2.78% | 57,557 |
| Jun 24, 2025 | 1.75 | 1.82 | 1.68 | 1.80 | 1.80 | 9.09% | 70,195 |
| Jun 23, 2025 | 1.69 | 1.73 | 1.60 | 1.65 | 1.65 | -2.94% | 96,626 |
| Jun 20, 2025 | 1.70 | 1.83 | 1.70 | 1.70 | 1.70 | -2.30% | 13,663 |
| Jun 18, 2025 | 1.75 | 1.91 | 1.72 | 1.74 | 1.74 | 0.58% | 79,596 |
| Jun 17, 2025 | 1.81 | 1.87 | 1.67 | 1.73 | 1.73 | -6.49% | 95,347 |
| Jun 16, 2025 | 1.90 | 1.96 | 1.70 | 1.85 | 1.85 | 8.82% | 77,451 |
| Jun 13, 2025 | 1.88 | 1.88 | 1.70 | 1.70 | 1.70 | -9.57% | 129,353 |
| Jun 12, 2025 | 1.95 | 2.15 | 1.80 | 1.88 | 1.88 | -10.05% | 203,811 |
| Jun 11, 2025 | 1.94 | 2.25 | 1.94 | 2.09 | 2.09 | 6.91% | 199,902 |
| Jun 10, 2025 | 1.80 | 2.03 | 1.80 | 1.96 | 1.96 | 9.22% | 279,472 |
| Jun 9, 2025 | 1.68 | 1.91 | 1.51 | 1.79 | 1.79 | 37.69% | 524,442 |
| Jun 6, 2025 | 1.30 | 1.45 | 1.28 | 1.30 | 1.30 | 0.78% | 676,359 |
| Jun 5, 2025 | 1.48 | 1.48 | 1.29 | 1.29 | 1.29 | -5.84% | 117,033 |
| Jun 4, 2025 | 1.50 | 1.52 | 1.37 | 1.37 | 1.37 | -6.16% | 60,498 |
| Jun 3, 2025 | 1.69 | 1.71 | 1.41 | 1.46 | 1.46 | 12.31% | 139,033 |
| Jun 2, 2025 | 1.32 | 1.45 | 1.25 | 1.30 | 1.30 | -1.52% | 74,266 |
| May 30, 2025 | 1.55 | 1.60 | 1.31 | 1.32 | 1.32 | -17.50% | 189,025 |
| May 29, 2025 | 1.60 | 1.80 | 1.55 | 1.60 | 1.60 | -3.03% | 192,889 |
| May 28, 2025 | 1.69 | 1.81 | 1.44 | 1.65 | 1.65 | 43.48% | 619,475 |
| May 27, 2025 | 1.10 | 1.21 | 1.10 | 1.15 | 1.15 | 4.55% | 51,687 |
| May 23, 2025 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 37,017 |
| May 22, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | 1.80% | 14,505 |
| May 21, 2025 | 1.15 | 1.25 | 1.11 | 1.11 | 1.11 | -7.50% | 45,365 |
| May 20, 2025 | 1.20 | 1.33 | 1.15 | 1.20 | 1.20 | -1.64% | 107,470 |
| May 19, 2025 | 1.37 | 1.37 | 1.22 | 1.22 | 1.22 | -6.15% | 40,658 |
| May 16, 2025 | 1.35 | 1.37 | 1.28 | 1.30 | 1.30 | 4.00% | 118,100 |
| May 15, 2025 | 1.15 | 1.29 | 1.15 | 1.25 | 1.25 | 2.46% | 55,542 |
| May 14, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -5.43% | 44,016 |
| May 13, 2025 | 1.25 | 1.34 | 1.22 | 1.29 | 1.29 | 8.40% | 67,561 |
| May 12, 2025 | 1.35 | 1.40 | 1.18 | 1.19 | 1.19 | 1.71% | 63,893 |
| May 9, 2025 | 1.28 | 1.30 | 1.16 | 1.17 | 1.17 | 0.86% | 27,649 |
| May 8, 2025 | 1.37 | 1.37 | 1.16 | 1.16 | 1.16 | 5.45% | 58,585 |
| May 7, 2025 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | 0.92% | 12,224 |
| May 6, 2025 | 1.06 | 1.09 | 0.99 | 1.09 | 1.09 | -0.91% | 78,568 |
| May 5, 2025 | 1.23 | 1.23 | 1.10 | 1.10 | 1.10 | -6.78% | 45,921 |
| May 2, 2025 | 1.21 | 1.29 | 1.16 | 1.18 | 1.18 | 6.31% | 60,436 |
| May 1, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | - | 14,861 |
| Apr 30, 2025 | 1.22 | 1.22 | 1.08 | 1.11 | 1.11 | -2.63% | 14,712 |
| Apr 29, 2025 | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | 2.24% | 11,210 |
| Apr 28, 2025 | 1.20 | 1.25 | 1.08 | 1.12 | 1.12 | -3.04% | 11,050 |
| Apr 25, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | - | 12,027 |
| Apr 24, 2025 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | 5.99% | 10,422 |
| Apr 23, 2025 | 1.09 | 1.15 | 1.08 | 1.09 | 1.09 | 2.36% | 26,680 |