Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
5.04
+0.17 (3.49%)
At close: Nov 4, 2024, 4:00 PM
5.10
+0.06 (1.19%)
Pre-market: Nov 5, 2024, 4:21 AM EST
Joby Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.91 | 5.11 | 4.87 | 5.04 | 5.04 | 3.49% | 13,705,561 |
| Nov 1, 2024 | 4.90 | 4.99 | 4.80 | 4.87 | 4.87 | 1.46% | 12,200,108 |
| Oct 31, 2024 | 4.95 | 4.97 | 4.80 | 4.80 | 4.80 | -3.81% | 15,549,436 |
| Oct 30, 2024 | 4.99 | 5.06 | 4.93 | 4.99 | 4.99 | -0.40% | 12,250,285 |
| Oct 29, 2024 | 5.25 | 5.25 | 4.96 | 5.01 | 5.01 | -4.93% | 25,443,509 |
| Oct 28, 2024 | 5.27 | 5.37 | 5.20 | 5.27 | 5.27 | 2.13% | 20,698,956 |
| Oct 25, 2024 | 5.16 | 5.34 | 5.07 | 5.16 | 5.16 | -14.57% | 81,265,132 |
| Oct 24, 2024 | 6.40 | 6.47 | 5.93 | 6.04 | 6.04 | -3.21% | 16,555,721 |
| Oct 23, 2024 | 6.38 | 6.59 | 6.00 | 6.24 | 6.24 | 0.97% | 18,828,732 |
| Oct 22, 2024 | 5.50 | 6.26 | 5.44 | 6.18 | 6.18 | 12.57% | 25,287,871 |
| Oct 21, 2024 | 5.60 | 5.94 | 5.40 | 5.49 | 5.49 | -2.14% | 9,921,345 |
| Oct 18, 2024 | 5.55 | 5.76 | 5.52 | 5.61 | 5.61 | 1.81% | 6,300,038 |
| Oct 17, 2024 | 5.45 | 5.53 | 5.38 | 5.51 | 5.51 | -0.72% | 5,357,848 |
| Oct 16, 2024 | 5.50 | 5.63 | 5.44 | 5.55 | 5.55 | 2.40% | 5,152,802 |
| Oct 15, 2024 | 5.54 | 5.61 | 5.36 | 5.42 | 5.42 | -2.17% | 5,557,680 |
| Oct 14, 2024 | 5.68 | 5.69 | 5.51 | 5.54 | 5.54 | -2.64% | 6,992,930 |
| Oct 11, 2024 | 5.42 | 5.70 | 5.41 | 5.69 | 5.69 | 3.64% | 4,561,710 |
| Oct 10, 2024 | 5.55 | 5.56 | 5.35 | 5.49 | 5.49 | -3.00% | 7,151,391 |
| Oct 9, 2024 | 5.67 | 5.79 | 5.60 | 5.66 | 5.66 | -0.18% | 6,457,259 |
| Oct 8, 2024 | 5.95 | 6.00 | 5.61 | 5.67 | 5.67 | -5.18% | 9,335,623 |
| Oct 7, 2024 | 5.95 | 6.20 | 5.74 | 5.98 | 5.98 | 0.50% | 13,419,472 |
| Oct 4, 2024 | 5.78 | 6.13 | 5.70 | 5.95 | 5.95 | 6.06% | 18,240,520 |
| Oct 3, 2024 | 5.99 | 6.04 | 5.52 | 5.61 | 5.61 | -8.63% | 20,840,518 |
| Oct 2, 2024 | 5.69 | 6.32 | 5.19 | 6.14 | 6.14 | 27.92% | 70,823,149 |
| Oct 1, 2024 | 5.04 | 5.07 | 4.78 | 4.80 | 4.80 | -4.57% | 8,969,204 |
| Sep 30, 2024 | 5.20 | 5.22 | 5.00 | 5.03 | 5.03 | -3.64% | 6,089,115 |
| Sep 27, 2024 | 5.16 | 5.41 | 5.16 | 5.22 | 5.22 | 2.15% | 6,785,137 |
| Sep 26, 2024 | 5.17 | 5.22 | 5.05 | 5.11 | 5.11 | 1.19% | 5,091,700 |
| Sep 25, 2024 | 5.15 | 5.21 | 5.00 | 5.05 | 5.05 | -1.94% | 4,892,085 |
| Sep 24, 2024 | 5.16 | 5.25 | 5.10 | 5.15 | 5.15 | 0.59% | 4,781,332 |
| Sep 23, 2024 | 5.18 | 5.26 | 5.10 | 5.12 | 5.12 | -0.78% | 3,567,869 |
| Sep 20, 2024 | 5.24 | 5.24 | 5.10 | 5.16 | 5.16 | -0.39% | 9,899,164 |
| Sep 19, 2024 | 5.38 | 5.43 | 5.13 | 5.18 | 5.18 | -0.38% | 4,971,660 |
| Sep 18, 2024 | 5.20 | 5.50 | 5.14 | 5.20 | 5.20 | -1.14% | 5,730,495 |
| Sep 17, 2024 | 5.39 | 5.44 | 5.25 | 5.26 | 5.26 | -1.13% | 4,150,436 |
| Sep 16, 2024 | 5.40 | 5.41 | 5.27 | 5.32 | 5.32 | -2.03% | 3,940,761 |
| Sep 13, 2024 | 5.40 | 5.48 | 5.35 | 5.43 | 5.43 | 1.50% | 4,239,781 |
| Sep 12, 2024 | 5.28 | 5.39 | 5.13 | 5.35 | 5.35 | 0.56% | 4,612,837 |
| Sep 11, 2024 | 5.09 | 5.35 | 5.05 | 5.32 | 5.32 | 3.30% | 6,581,579 |
| Sep 10, 2024 | 5.02 | 5.16 | 4.86 | 5.15 | 5.15 | 3.21% | 3,700,265 |
| Sep 9, 2024 | 4.80 | 5.01 | 4.80 | 4.99 | 4.99 | 4.61% | 4,835,647 |
| Sep 6, 2024 | 4.84 | 4.86 | 4.70 | 4.77 | 4.77 | -1.24% | 5,015,113 |
| Sep 5, 2024 | 4.96 | 5.02 | 4.82 | 4.83 | 4.83 | -1.02% | 4,879,523 |
| Sep 4, 2024 | 4.90 | 5.07 | 4.86 | 4.88 | 4.88 | -0.81% | 4,636,094 |
| Sep 3, 2024 | 5.01 | 5.07 | 4.89 | 4.92 | 4.92 | -1.60% | 6,769,398 |
| Aug 30, 2024 | 5.16 | 5.21 | 4.98 | 5.00 | 5.00 | -2.72% | 5,227,978 |
| Aug 29, 2024 | 5.04 | 5.32 | 5.01 | 5.14 | 5.14 | 4.05% | 7,237,013 |
| Aug 28, 2024 | 5.07 | 5.09 | 4.94 | 4.94 | 4.94 | -2.37% | 5,069,325 |
| Aug 27, 2024 | 5.16 | 5.18 | 5.02 | 5.06 | 5.06 | -2.88% | 4,506,163 |
| Aug 26, 2024 | 5.16 | 5.25 | 5.10 | 5.21 | 5.21 | 1.96% | 4,356,673 |
| Aug 23, 2024 | 5.05 | 5.17 | 5.01 | 5.11 | 5.11 | 2.61% | 4,719,668 |
| Aug 22, 2024 | 5.25 | 5.29 | 4.97 | 4.98 | 4.98 | -4.96% | 6,155,921 |
| Aug 21, 2024 | 5.11 | 5.30 | 5.11 | 5.24 | 5.24 | 3.76% | 3,455,848 |
| Aug 20, 2024 | 5.20 | 5.20 | 5.04 | 5.05 | 5.05 | -2.51% | 3,253,771 |
| Aug 19, 2024 | 5.19 | 5.23 | 5.10 | 5.18 | 5.18 | 0.58% | 2,796,353 |
| Aug 16, 2024 | 5.19 | 5.34 | 5.11 | 5.15 | 5.15 | -1.15% | 4,321,783 |
| Aug 15, 2024 | 5.09 | 5.27 | 5.06 | 5.21 | 5.21 | 5.04% | 5,397,738 |
| Aug 14, 2024 | 5.12 | 5.18 | 4.96 | 4.96 | 4.96 | -2.17% | 4,239,757 |
| Aug 13, 2024 | 5.07 | 5.12 | 5.01 | 5.07 | 5.07 | 1.20% | 4,180,953 |
| Aug 12, 2024 | 5.07 | 5.11 | 4.93 | 5.01 | 5.01 | -0.20% | 4,800,960 |
| Aug 9, 2024 | 5.19 | 5.23 | 5.00 | 5.02 | 5.02 | -3.46% | 6,239,687 |
| Aug 8, 2024 | 5.03 | 5.31 | 5.02 | 5.20 | 5.20 | 5.91% | 7,139,367 |
| Aug 7, 2024 | 5.24 | 5.35 | 4.89 | 4.91 | 4.91 | -4.47% | 7,383,632 |
| Aug 6, 2024 | 5.30 | 5.31 | 5.05 | 5.14 | 5.14 | 1.18% | 5,700,688 |
| Aug 5, 2024 | 4.71 | 5.16 | 4.66 | 5.08 | 5.08 | 0.59% | 9,457,901 |
| Aug 2, 2024 | 5.17 | 5.24 | 5.03 | 5.05 | 5.05 | -7.00% | 7,525,596 |
| Aug 1, 2024 | 5.96 | 5.98 | 5.38 | 5.43 | 5.43 | -9.20% | 9,329,197 |
| Jul 31, 2024 | 6.09 | 6.33 | 5.96 | 5.98 | 5.98 | -1.81% | 6,316,361 |
| Jul 30, 2024 | 6.23 | 6.27 | 6.03 | 6.09 | 6.09 | -1.93% | 5,624,087 |
| Jul 29, 2024 | 6.40 | 6.53 | 6.17 | 6.21 | 6.21 | -1.43% | 4,784,621 |
| Jul 26, 2024 | 6.32 | 6.57 | 6.24 | 6.30 | 6.30 | 1.94% | 6,311,282 |
| Jul 25, 2024 | 6.10 | 6.40 | 6.05 | 6.18 | 6.18 | - | 6,357,573 |
| Jul 24, 2024 | 6.66 | 6.85 | 6.17 | 6.18 | 6.18 | -7.49% | 9,804,237 |
| Jul 23, 2024 | 6.44 | 6.76 | 6.42 | 6.68 | 6.68 | 3.25% | 5,119,312 |
| Jul 22, 2024 | 6.57 | 6.91 | 6.35 | 6.47 | 6.47 | -0.92% | 8,849,239 |
| Jul 19, 2024 | 6.90 | 6.90 | 6.34 | 6.53 | 6.53 | -6.31% | 10,042,034 |
| Jul 18, 2024 | 7.10 | 7.54 | 6.91 | 6.97 | 6.97 | -1.27% | 10,836,918 |
| Jul 17, 2024 | 7.11 | 7.49 | 6.92 | 7.06 | 7.06 | -5.36% | 11,946,514 |
| Jul 16, 2024 | 6.96 | 7.69 | 6.78 | 7.46 | 7.46 | 7.34% | 13,835,066 |
| Jul 15, 2024 | 6.82 | 7.04 | 6.61 | 6.95 | 6.95 | 5.14% | 10,670,444 |
| Jul 12, 2024 | 6.12 | 6.66 | 6.08 | 6.61 | 6.61 | 6.44% | 14,505,036 |
| Jul 11, 2024 | 5.38 | 6.26 | 5.35 | 6.21 | 6.21 | 19.65% | 21,450,743 |
| Jul 10, 2024 | 5.13 | 5.22 | 5.07 | 5.19 | 5.19 | 1.57% | 3,551,991 |
| Jul 9, 2024 | 5.20 | 5.23 | 5.09 | 5.11 | 5.11 | -1.92% | 3,686,204 |
| Jul 8, 2024 | 5.12 | 5.25 | 5.09 | 5.21 | 5.21 | 0.97% | 3,929,781 |
| Jul 5, 2024 | 5.19 | 5.19 | 5.04 | 5.16 | 5.16 | 0.19% | 4,445,032 |
| Jul 3, 2024 | 5.00 | 5.24 | 4.98 | 5.15 | 5.15 | 3.83% | 5,772,590 |
| Jul 2, 2024 | 4.94 | 5.32 | 4.87 | 4.96 | 4.96 | 1.85% | 11,028,752 |
| Jul 1, 2024 | 5.10 | 5.10 | 4.78 | 4.87 | 4.87 | -4.51% | 8,354,801 |
| Jun 28, 2024 | 5.10 | 5.15 | 4.98 | 5.10 | 5.10 | - | 27,584,136 |
| Jun 27, 2024 | 5.01 | 5.11 | 4.96 | 5.10 | 5.10 | 2.00% | 10,016,769 |
| Jun 26, 2024 | 4.88 | 5.00 | 4.79 | 5.00 | 5.00 | 3.31% | 5,059,618 |
| Jun 25, 2024 | 5.08 | 5.11 | 4.82 | 4.84 | 4.84 | -5.28% | 5,704,664 |
| Jun 24, 2024 | 5.11 | 5.35 | 5.05 | 5.11 | 5.11 | -1.54% | 6,136,736 |
| Jun 21, 2024 | 4.85 | 5.20 | 4.77 | 5.19 | 5.19 | 8.13% | 11,114,617 |
| Jun 20, 2024 | 5.00 | 5.02 | 4.78 | 4.80 | 4.80 | -4.00% | 5,556,470 |
| Jun 18, 2024 | 4.92 | 5.02 | 4.89 | 5.00 | 5.00 | 1.63% | 3,844,495 |
| Jun 17, 2024 | 4.91 | 4.99 | 4.87 | 4.92 | 4.92 | 0.82% | 2,872,943 |
| Jun 14, 2024 | 4.96 | 5.02 | 4.84 | 4.88 | 4.88 | -2.40% | 4,292,261 |
| Jun 13, 2024 | 5.16 | 5.24 | 4.96 | 5.00 | 5.00 | -2.72% | 3,758,320 |