Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
7.86
-0.01 (-0.13%)
Jun 5, 2025, 10:10 AM - Market open

Joby Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20257.988.097.968.04-2.16%2,034,637
Jun 4, 20258.028.217.827.877.87-1.99%17,248,583
Jun 3, 20258.498.747.968.038.037.07%52,603,103
Jun 2, 20257.707.727.347.507.50-4.09%17,711,622
May 30, 20258.208.417.707.827.82-8.22%24,711,167
May 29, 20258.659.188.458.528.52-3.84%44,846,151
May 28, 20258.029.067.998.868.8628.78%98,587,665
May 27, 20256.796.906.726.886.883.77%11,499,494
May 23, 20256.506.666.426.636.63-0.15%7,632,212
May 22, 20256.616.776.546.646.640.15%11,308,002
May 21, 20256.886.916.556.636.63-4.88%10,376,912
May 20, 20257.017.066.906.976.97-0.85%9,084,370
May 19, 20257.057.106.967.037.03-4.87%11,073,375
May 16, 20257.327.567.227.397.393.21%18,483,208
May 15, 20257.077.237.027.167.16-0.14%10,947,875
May 14, 20257.257.277.017.177.17-0.28%12,861,216
May 13, 20257.097.297.057.197.192.57%19,992,584
May 12, 20257.137.186.797.017.013.39%11,071,328
May 9, 20256.696.876.656.786.781.95%10,207,191
May 8, 20256.797.126.506.656.653.58%15,679,514
May 7, 20256.366.556.326.426.420.94%10,472,521
May 6, 20256.286.396.186.366.36-1.85%9,496,262
May 5, 20256.606.666.476.486.48-3.43%6,900,375
May 2, 20256.366.866.326.716.716.34%13,891,590
May 1, 20256.426.456.256.316.310.16%9,212,772
Apr 30, 20256.366.386.146.306.30-3.96%10,923,972
Apr 29, 20256.496.606.416.566.561.71%8,151,793
Apr 28, 20256.536.646.296.456.45-0.77%11,341,235
Apr 25, 20256.436.576.416.506.500.31%13,044,857
Apr 24, 20256.166.506.126.486.485.19%12,080,299
Apr 23, 20256.186.396.046.166.164.58%15,357,078
Apr 22, 20255.895.985.815.895.891.38%8,313,314
Apr 21, 20255.785.825.615.815.81-1.36%8,435,458
Apr 17, 20255.816.005.725.895.891.73%11,571,912
Apr 16, 20255.705.895.645.795.79-1.36%11,651,671
Apr 15, 20255.956.105.795.875.87-2.49%8,815,795
Apr 14, 20256.106.165.866.026.021.52%12,684,595
Apr 11, 20255.725.985.565.935.93-1.50%16,656,458
Apr 10, 20255.966.125.786.026.02-3.83%12,520,537
Apr 9, 20255.356.385.326.266.2617.45%19,013,875
Apr 8, 20255.865.885.265.335.33-4.48%15,275,444
Apr 7, 20255.005.934.965.585.584.10%17,260,505
Apr 4, 20255.435.565.025.365.36-5.30%16,425,436
Apr 3, 20255.675.755.555.665.66-6.29%14,022,927
Apr 2, 20255.796.165.776.046.041.85%13,137,354
Apr 1, 20256.086.105.775.935.93-1.50%10,547,208
Mar 31, 20255.946.095.866.026.02-1.47%10,106,279
Mar 28, 20256.336.426.056.116.11-4.98%9,324,129
Mar 27, 20256.506.626.406.436.43-2.13%7,400,628
Mar 26, 20256.666.816.516.576.57-1.35%9,429,640