Joby Aviation, Inc. (JOBY.WS)
NYSE: JOBY.WS · Real-Time Price · USD · Warrants
1.870
+0.170 (10.00%)
Jun 16, 2025, 10:54 AM - Market open
Joby Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 1.09 | 1.09 | 0.97 | 1.06 | 1.06 | 6.00% | 31,815 |
| Apr 21, 2025 | 1.09 | 1.09 | 0.96 | 1.00 | 1.00 | -3.85% | 61,711 |
| Apr 17, 2025 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -0.95% | 14,214 |
| Apr 16, 2025 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | - | 7,659 |
| Apr 15, 2025 | 1.25 | 1.25 | 1.05 | 1.05 | 1.05 | -11.02% | 10,323 |
| Apr 14, 2025 | 1.07 | 1.21 | 1.07 | 1.18 | 1.18 | 10.28% | 23,139 |
| Apr 11, 2025 | 1.12 | 1.24 | 1.00 | 1.07 | 1.07 | -4.46% | 27,097 |
| Apr 10, 2025 | 1.31 | 1.34 | 1.12 | 1.12 | 1.12 | -8.94% | 35,226 |
| Apr 9, 2025 | 1.01 | 1.35 | 1.01 | 1.23 | 1.23 | 19.77% | 36,172 |
| Apr 8, 2025 | 1.03 | 1.18 | 1.01 | 1.03 | 1.03 | -3.11% | 24,578 |
| Apr 7, 2025 | 0.97 | 1.23 | 0.97 | 1.06 | 1.06 | 0.95% | 50,111 |
| Apr 4, 2025 | 1.14 | 1.24 | 0.96 | 1.05 | 1.05 | -11.02% | 69,151 |
| Apr 3, 2025 | 1.20 | 1.21 | 1.10 | 1.18 | 1.18 | -0.84% | 62,017 |