Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Joby Aviation, Inc. Common Stock (NY:JOBY)

6.110 -0.320 (-4.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 6.330 6.415 6.050 6.110 9,324,175 -0.32(-4.98%)
Mar 27, 2025 6.500 6.620 6.395 6.430 7,396,840 -0.14(-2.13%)
Mar 26, 2025 6.660 6.810 6.505 6.570 9,419,307 -0.09(-1.35%)
Mar 25, 2025 6.740 6.740 6.554 6.660 6,385,902 -0.11(-1.62%)
Mar 24, 2025 6.720 6.856 6.670 6.770 10,218,865 +0.13(+1.96%)
Mar 21, 2025 6.220 6.675 6.110 6.640 17,615,372 +0.31(+4.90%)
Mar 20, 2025 6.400 6.460 6.270 6.330 7,074,721 -0.16(-2.47%)
Mar 19, 2025 6.210 6.560 6.210 6.490 9,741,236 +0.32(+5.19%)
Mar 18, 2025 6.330 6.380 6.140 6.170 10,793,946 -0.26(-4.04%)
Mar 17, 2025 6.290 6.525 6.250 6.430 10,232,315 +0.19(+3.04%)
Mar 14, 2025 6.120 6.250 6.055 6.240 8,325,925 +0.25(+4.17%)
Mar 13, 2025 6.300 6.300 5.930 5.990 8,239,117 -0.32(-5.07%)
Mar 12, 2025 6.210 6.325 6.060 6.310 11,670,413 +0.28(+4.64%)
Mar 11, 2025 6.090 6.240 5.880 6.030 11,381,635 -0.12(-1.95%)
Mar 10, 2025 6.370 6.397 5.950 6.150 15,520,602 -0.47(-7.10%)
Mar 07, 2025 6.510 6.660 6.310 6.620 9,784,326 -0.02(-0.30%)
Mar 06, 2025 6.540 7.080 6.430 6.640 12,135,651 -0.15(-2.21%)
Mar 05, 2025 6.660 6.790 6.505 6.790 9,252,460 +0.19(+2.88%)
Mar 04, 2025 6.270 6.775 6.230 6.600 11,087,610 +0.14(+2.17%)
Mar 03, 2025 7.050 7.167 6.360 6.460 13,104,968 -0.54(-7.71%)
Feb 28, 2025 6.460 7.079 6.390 7.000 15,996,839 +0.25(+3.70%)
Feb 27, 2025 7.090 7.200 6.560 6.750 19,055,004 +0.05(+0.75%)
Feb 26, 2025 6.710 6.890 6.605 6.700 17,454,912 +0.20(+3.08%)
Feb 25, 2025 6.660 6.830 6.370 6.500 16,289,108 -0.26(-3.85%)
Feb 24, 2025 6.990 7.010 6.571 6.760 13,824,700 -0.22(-3.15%)
Feb 21, 2025 7.570 7.640 6.960 6.980 13,492,844 -0.49(-6.56%)
Feb 20, 2025 7.590 7.620 7.230 7.470 12,638,088 -0.12(-1.58%)
Feb 19, 2025 7.940 7.965 7.550 7.590 12,664,095 -0.35(-4.41%)
Feb 18, 2025 7.900 8.350 7.810 7.940 17,319,752 +0.11(+1.40%)
Feb 14, 2025 7.600 7.910 7.560 7.830 14,025,967 +0.25(+3.30%)
Feb 13, 2025 7.400 7.660 7.330 7.580 9,765,007 +0.25(+3.41%)
Feb 12, 2025 7.280 7.510 7.210 7.330 9,477,821 -0.03(-0.41%)
Feb 11, 2025 7.730 7.800 7.330 7.360 14,171,738 -0.47(-6.00%)
Feb 10, 2025 7.790 8.115 7.623 7.830 18,446,222 +0.05(+0.64%)
Feb 07, 2025 7.900 8.130 7.680 7.780 10,094,092 -0.08(-1.02%)
Feb 06, 2025 8.150 8.300 7.750 7.860 9,124,870 -0.19(-2.36%)
Feb 05, 2025 8.100 8.360 7.920 8.050 7,516,604 +0.03(+0.37%)
Feb 04, 2025 8.030 8.250 7.930 8.020 9,235,618 -0.04(-0.50%)
Feb 03, 2025 7.920 8.170 7.680 8.060 11,774,002 -0.20(-2.42%)
Jan 31, 2025 8.340 8.770 8.191 8.260 11,808,989 +0.03(+0.36%)
Jan 30, 2025 8.390 8.530 8.130 8.230 7,138,021 -0.10(-1.20%)
Jan 29, 2025 8.350 8.540 8.120 8.330 6,632,131 -0.04(-0.48%)
Jan 28, 2025 8.330 8.490 8.085 8.370 7,436,856 +0.14(+1.70%)
Jan 27, 2025 8.500 8.730 8.102 8.230 13,227,117 -0.53(-6.05%)
Jan 24, 2025 8.750 9.290 8.720 8.760 12,537,874 +0.09(+1.04%)
Jan 23, 2025 8.580 8.710 8.400 8.670 9,037,406 -0.10(-1.14%)
Jan 22, 2025 9.040 9.040 8.750 8.770 10,789,494 -0.29(-3.20%)
Jan 21, 2025 8.360 9.190 8.270 9.060 13,570,024 +0.89(+10.89%)
Jan 17, 2025 8.450 8.680 8.160 8.170 9,891,677 -0.20(-2.39%)
Jan 16, 2025 8.190 8.590 8.040 8.370 12,233,264 +0.27(+3.33%)
Jan 15, 2025 8.300 8.490 8.040 8.100 12,770,924 +0.24(+3.05%)
Jan 14, 2025 8.230 8.440 7.760 7.860 11,707,305 -0.10(-1.26%)
Jan 13, 2025 8.340 8.400 7.730 7.960 20,044,316 -0.78(-8.92%)
Jan 10, 2025 8.980 9.220 8.635 8.740 19,939,588 -0.75(-7.90%)
Jan 08, 2025 10.00 10.11 9.330 9.490 18,302,232 -0.78(-7.59%)
Jan 07, 2025 10.10 10.72 9.810 10.27 26,808,486 +0.44(+4.48%)
Jan 06, 2025 9.790 10.05 9.560 9.830 19,115,732 +0.06(+0.61%)
Jan 03, 2025 8.200 9.820 8.100 9.770 29,088,088 +1.68(+20.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.