Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
5.88
+0.09 (1.55%)
At close: Apr 17, 2025, 4:00 PM
5.85
-0.03 (-0.51%)
After-hours: Apr 17, 2025, 5:18 PM EDT
Joby Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.81 | 6.00 | 5.72 | 5.89 | 5.89 | 1.73% | 11,552,005 |
| Apr 16, 2025 | 5.70 | 5.89 | 5.64 | 5.79 | 5.79 | -1.36% | 11,651,671 |
| Apr 15, 2025 | 5.95 | 6.10 | 5.79 | 5.87 | 5.87 | -2.49% | 8,815,795 |
| Apr 14, 2025 | 6.10 | 6.16 | 5.86 | 6.02 | 6.02 | 1.52% | 12,684,595 |
| Apr 11, 2025 | 5.72 | 5.98 | 5.56 | 5.93 | 5.93 | -1.50% | 16,656,458 |
| Apr 10, 2025 | 5.96 | 6.12 | 5.78 | 6.02 | 6.02 | -3.83% | 12,520,537 |
| Apr 9, 2025 | 5.35 | 6.38 | 5.32 | 6.26 | 6.26 | 17.45% | 19,013,875 |
| Apr 8, 2025 | 5.86 | 5.88 | 5.26 | 5.33 | 5.33 | -4.48% | 15,275,444 |
| Apr 7, 2025 | 5.00 | 5.93 | 4.96 | 5.58 | 5.58 | 4.10% | 17,260,505 |
| Apr 4, 2025 | 5.43 | 5.56 | 5.02 | 5.36 | 5.36 | -5.30% | 16,425,436 |
| Apr 3, 2025 | 5.67 | 5.75 | 5.55 | 5.66 | 5.66 | -6.29% | 14,022,927 |
| Apr 2, 2025 | 5.79 | 6.16 | 5.77 | 6.04 | 6.04 | 1.85% | 13,137,354 |
| Apr 1, 2025 | 6.08 | 6.10 | 5.77 | 5.93 | 5.93 | -1.50% | 10,547,208 |
| Mar 31, 2025 | 5.94 | 6.09 | 5.86 | 6.02 | 6.02 | -1.47% | 10,106,279 |
| Mar 28, 2025 | 6.33 | 6.42 | 6.05 | 6.11 | 6.11 | -4.98% | 9,324,129 |
| Mar 27, 2025 | 6.50 | 6.62 | 6.40 | 6.43 | 6.43 | -2.13% | 7,400,628 |
| Mar 26, 2025 | 6.66 | 6.81 | 6.51 | 6.57 | 6.57 | -1.35% | 9,429,640 |
| Mar 25, 2025 | 6.74 | 6.74 | 6.55 | 6.66 | 6.66 | -1.62% | 6,391,760 |
| Mar 24, 2025 | 6.72 | 6.86 | 6.67 | 6.77 | 6.77 | 1.96% | 10,237,756 |
| Mar 21, 2025 | 6.22 | 6.68 | 6.11 | 6.64 | 6.64 | 4.90% | 17,615,348 |
| Mar 20, 2025 | 6.40 | 6.46 | 6.27 | 6.33 | 6.33 | -2.47% | 7,076,418 |
| Mar 19, 2025 | 6.21 | 6.56 | 6.21 | 6.49 | 6.49 | 5.19% | 9,754,395 |
| Mar 18, 2025 | 6.33 | 6.38 | 6.14 | 6.17 | 6.17 | -4.04% | 10,804,150 |
| Mar 17, 2025 | 6.29 | 6.53 | 6.25 | 6.43 | 6.43 | 3.04% | 10,234,401 |
| Mar 14, 2025 | 6.12 | 6.25 | 6.06 | 6.24 | 6.24 | 4.17% | 8,325,919 |
| Mar 13, 2025 | 6.30 | 6.30 | 5.93 | 5.99 | 5.99 | -5.07% | 8,241,247 |
| Mar 12, 2025 | 6.21 | 6.33 | 6.06 | 6.31 | 6.31 | 4.64% | 11,679,995 |
| Mar 11, 2025 | 6.09 | 6.24 | 5.88 | 6.03 | 6.03 | -1.95% | 11,377,323 |
| Mar 10, 2025 | 6.37 | 6.40 | 5.95 | 6.15 | 6.15 | -7.10% | 15,251,964 |
| Mar 7, 2025 | 6.51 | 6.66 | 6.31 | 6.62 | 6.62 | -0.30% | 9,784,318 |
| Mar 6, 2025 | 6.54 | 7.08 | 6.43 | 6.64 | 6.64 | -2.21% | 12,141,159 |
| Mar 5, 2025 | 6.66 | 6.79 | 6.51 | 6.79 | 6.79 | 2.88% | 9,285,604 |
| Mar 4, 2025 | 6.27 | 6.78 | 6.23 | 6.60 | 6.60 | 2.17% | 11,107,012 |
| Mar 3, 2025 | 7.05 | 7.17 | 6.36 | 6.46 | 6.46 | -7.71% | 13,116,840 |
| Feb 28, 2025 | 6.46 | 7.08 | 6.39 | 7.00 | 7.00 | 3.70% | 15,996,827 |
| Feb 27, 2025 | 7.09 | 7.20 | 6.56 | 6.75 | 6.75 | 0.75% | 19,121,236 |
| Feb 26, 2025 | 6.71 | 6.89 | 6.61 | 6.70 | 6.70 | 3.08% | 17,476,874 |
| Feb 25, 2025 | 6.66 | 6.83 | 6.37 | 6.50 | 6.50 | -3.85% | 16,322,744 |
| Feb 24, 2025 | 6.99 | 7.01 | 6.57 | 6.76 | 6.76 | -3.15% | 13,879,978 |
| Feb 21, 2025 | 7.57 | 7.64 | 6.96 | 6.98 | 6.98 | -6.56% | 13,492,716 |
| Feb 20, 2025 | 7.59 | 7.62 | 7.23 | 7.47 | 7.47 | -1.58% | 12,649,445 |
| Feb 19, 2025 | 7.94 | 7.97 | 7.55 | 7.59 | 7.59 | -4.41% | 12,683,470 |
| Feb 18, 2025 | 7.90 | 8.35 | 7.81 | 7.94 | 7.94 | 1.40% | 17,338,471 |
| Feb 14, 2025 | 7.60 | 7.91 | 7.56 | 7.83 | 7.83 | 3.30% | 14,025,948 |
| Feb 13, 2025 | 7.40 | 7.66 | 7.33 | 7.58 | 7.58 | 3.41% | 9,783,747 |
| Feb 12, 2025 | 7.28 | 7.51 | 7.21 | 7.33 | 7.33 | -0.41% | 9,505,895 |
| Feb 11, 2025 | 7.73 | 7.80 | 7.33 | 7.36 | 7.36 | -6.00% | 14,194,642 |
| Feb 10, 2025 | 7.79 | 8.12 | 7.62 | 7.83 | 7.83 | 0.64% | 18,483,698 |
| Feb 7, 2025 | 7.90 | 8.13 | 7.68 | 7.78 | 7.78 | -1.02% | 10,094,081 |
| Feb 6, 2025 | 8.15 | 8.30 | 7.75 | 7.86 | 7.86 | -2.36% | 9,170,025 |