Joby Aviation, Inc. (JOBY.WS)
NYSE: JOBY.WS · Real-Time Price · USD · Warrants
1.360
+0.020 (1.49%)
At close: Mar 5, 2025 - Market closed
Joby Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 1.43 | 1.43 | 1.31 | 1.36 | 1.36 | 1.49% | 26,130 |
| Mar 4, 2025 | 1.34 | 1.35 | 1.22 | 1.34 | 1.34 | 7.46% | 81,725 |
| Mar 3, 2025 | 1.65 | 1.65 | 1.22 | 1.25 | 1.25 | -19.55% | 53,328 |
| Feb 28, 2025 | 1.50 | 1.60 | 1.48 | 1.55 | 1.55 | 1.31% | 40,690 |
| Feb 27, 2025 | 1.53 | 1.65 | 1.53 | 1.53 | 1.53 | 8.51% | 291,806 |
| Feb 26, 2025 | 1.30 | 1.48 | 1.30 | 1.41 | 1.41 | 8.46% | 71,589 |
| Feb 25, 2025 | 1.35 | 1.42 | 1.29 | 1.30 | 1.30 | -7.14% | 68,588 |
| Feb 24, 2025 | 1.45 | 1.54 | 1.35 | 1.40 | 1.40 | -6.04% | 61,625 |
| Feb 21, 2025 | 1.70 | 1.70 | 1.43 | 1.49 | 1.49 | -9.15% | 118,403 |
| Feb 20, 2025 | 1.70 | 1.71 | 1.57 | 1.64 | 1.64 | -4.09% | 58,482 |
| Feb 19, 2025 | 1.80 | 1.82 | 1.69 | 1.71 | 1.71 | -5.00% | 90,480 |
| Feb 18, 2025 | 1.74 | 1.90 | 1.74 | 1.80 | 1.80 | 3.45% | 56,289 |
| Feb 14, 2025 | 1.75 | 1.75 | 1.68 | 1.74 | 1.74 | 2.35% | 59,325 |
| Feb 13, 2025 | 1.68 | 1.79 | 1.63 | 1.70 | 1.70 | 3.03% | 67,191 |
| Feb 12, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | 0.61% | 96,431 |
| Feb 11, 2025 | 1.86 | 1.86 | 1.60 | 1.64 | 1.64 | -11.83% | 117,288 |
| Feb 10, 2025 | 1.70 | 1.88 | 1.70 | 1.86 | 1.86 | 4.49% | 79,938 |
| Feb 7, 2025 | 1.83 | 1.95 | 1.74 | 1.78 | 1.78 | -4.81% | 60,636 |
| Feb 6, 2025 | 2.00 | 2.05 | 1.82 | 1.87 | 1.87 | -6.97% | 83,243 |
| Feb 5, 2025 | 2.16 | 2.16 | 1.97 | 2.01 | 2.01 | -2.43% | 42,329 |
| Feb 4, 2025 | 2.03 | 2.13 | 2.00 | 2.06 | 2.06 | -2.83% | 74,095 |
| Feb 3, 2025 | 1.90 | 2.13 | 1.90 | 2.12 | 2.12 | -1.85% | 96,217 |
| Jan 31, 2025 | 2.15 | 2.26 | 2.11 | 2.16 | 2.16 | 2.86% | 91,605 |
| Jan 30, 2025 | 2.23 | 2.23 | 2.06 | 2.10 | 2.10 | -3.23% | 39,401 |
| Jan 29, 2025 | 2.20 | 2.24 | 2.07 | 2.17 | 2.17 | -1.36% | 41,282 |
| Jan 28, 2025 | 2.24 | 2.26 | 2.01 | 2.20 | 2.20 | 1.85% | 91,309 |
| Jan 27, 2025 | 2.15 | 2.28 | 2.10 | 2.16 | 2.16 | -8.09% | 61,468 |
| Jan 24, 2025 | 2.18 | 2.45 | 2.18 | 2.35 | 2.35 | 0.43% | 20,851 |
| Jan 23, 2025 | 2.34 | 2.34 | 2.21 | 2.34 | 2.34 | - | 58,785 |
| Jan 22, 2025 | 2.41 | 2.45 | 2.33 | 2.34 | 2.34 | -5.15% | 52,222 |
| Jan 21, 2025 | 2.08 | 2.50 | 2.08 | 2.47 | 2.47 | 17.48% | 121,677 |
| Jan 17, 2025 | 2.25 | 2.25 | 2.06 | 2.10 | 2.10 | -1.87% | 36,942 |
| Jan 16, 2025 | 2.16 | 2.16 | 2.00 | 2.14 | 2.14 | 8.08% | 22,087 |
| Jan 15, 2025 | 1.90 | 2.06 | 1.90 | 1.98 | 1.98 | 7.61% | 97,736 |
| Jan 14, 2025 | 1.77 | 2.05 | 1.69 | 1.84 | 1.84 | 3.95% | 51,288 |
| Jan 13, 2025 | 2.00 | 2.01 | 1.65 | 1.77 | 1.77 | -14.90% | 148,120 |
| Jan 10, 2025 | 2.20 | 2.25 | 1.90 | 2.08 | 2.08 | -15.10% | 149,762 |
| Jan 8, 2025 | 2.40 | 2.67 | 2.32 | 2.45 | 2.45 | -8.92% | 134,311 |
| Jan 7, 2025 | 2.80 | 2.95 | 2.55 | 2.69 | 2.69 | 7.60% | 213,992 |
| Jan 6, 2025 | 2.45 | 2.59 | 2.35 | 2.50 | 2.50 | 7.53% | 730,439 |
| Jan 3, 2025 | 1.91 | 2.43 | 1.91 | 2.33 | 2.33 | 21.73% | 437,782 |
| Jan 2, 2025 | 2.00 | 2.08 | 1.88 | 1.91 | 1.91 | -5.45% | 57,922 |
| Dec 31, 2024 | 2.06 | 2.08 | 1.95 | 2.02 | 2.02 | -1.42% | 169,231 |
| Dec 30, 2024 | 2.00 | 2.06 | 1.91 | 2.05 | 2.05 | -5.14% | 48,463 |
| Dec 27, 2024 | 2.10 | 2.17 | 2.05 | 2.16 | 2.16 | -0.28% | 68,583 |
| Dec 26, 2024 | 1.86 | 2.25 | 1.86 | 2.17 | 2.17 | 13.40% | 164,140 |
| Dec 24, 2024 | 1.88 | 1.97 | 1.73 | 1.91 | 1.91 | 7.30% | 86,933 |
| Dec 23, 2024 | 1.72 | 1.83 | 1.65 | 1.78 | 1.78 | 1.48% | 80,090 |
| Dec 20, 2024 | 1.65 | 1.98 | 1.65 | 1.75 | 1.75 | 3.18% | 123,017 |
| Dec 19, 2024 | 1.98 | 1.98 | 1.67 | 1.70 | 1.70 | -11.69% | 81,428 |