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)

7.820 -0.700 (-8.22%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 8.200 8.410 7.700 7.820 24,711,212 -0.70(-8.22%)
May 29, 2025 8.650 9.180 8.450 8.520 44,832,076 -0.34(-3.84%)
May 28, 2025 8.020 9.060 7.990 8.860 98,489,088 +1.98(+28.78%)
May 27, 2025 6.790 6.900 6.720 6.880 11,404,072 +0.25(+3.77%)
May 23, 2025 6.500 6.660 6.420 6.630 7,632,223 -0.01(-0.15%)
May 22, 2025 6.610 6.770 6.540 6.640 11,302,108 +0.01(+0.15%)
May 21, 2025 6.880 6.910 6.550 6.630 10,371,082 -0.34(-4.88%)
May 20, 2025 7.010 7.055 6.900 6.970 9,079,984 -0.06(-0.85%)
May 19, 2025 7.050 7.100 6.960 7.030 11,066,562 -0.36(-4.87%)
May 16, 2025 7.320 7.560 7.220 7.390 18,483,240 +0.23(+3.21%)
May 15, 2025 7.070 7.230 7.020 7.160 10,941,190 -0.01(-0.14%)
May 14, 2025 7.250 7.270 7.011 7.170 12,854,389 -0.02(-0.28%)
May 13, 2025 7.090 7.290 7.050 7.190 19,969,524 +0.18(+2.57%)
May 12, 2025 7.130 7.180 6.785 7.010 11,055,935 +0.23(+3.39%)
May 09, 2025 6.690 6.870 6.650 6.780 10,207,198 +0.13(+1.95%)
May 08, 2025 6.790 7.119 6.501 6.650 15,665,480 +0.23(+3.58%)
May 07, 2025 6.360 6.550 6.320 6.420 10,465,954 +0.06(+0.94%)
May 06, 2025 6.280 6.390 6.180 6.360 9,459,648 -0.12(-1.85%)
May 05, 2025 6.600 6.660 6.470 6.480 6,897,627 -0.23(-3.43%)
May 02, 2025 6.360 6.860 6.320 6.710 13,891,610 +0.40(+6.34%)
May 01, 2025 6.420 6.450 6.245 6.310 9,183,449 +0.01(+0.16%)
Apr 30, 2025 6.360 6.380 6.140 6.300 10,915,673 -0.26(-3.96%)
Apr 29, 2025 6.490 6.600 6.410 6.560 8,146,558 +0.11(+1.71%)
Apr 28, 2025 6.530 6.640 6.290 6.450 11,327,201 -0.05(-0.77%)
Apr 25, 2025 6.430 6.565 6.405 6.500 13,044,866 +0.02(+0.31%)
Apr 24, 2025 6.160 6.500 6.120 6.480 12,058,734 +0.32(+5.19%)
Apr 23, 2025 6.180 6.385 6.035 6.160 15,352,814 +0.27(+4.58%)
Apr 22, 2025 5.890 5.980 5.810 5.890 8,298,004 +0.08(+1.38%)
Apr 21, 2025 5.780 5.820 5.610 5.810 8,402,482 -0.08(-1.36%)
Apr 17, 2025 5.810 5.998 5.720 5.890 11,571,918 +0.10(+1.73%)
Apr 16, 2025 5.700 5.890 5.640 5.790 11,648,160 -0.08(-1.36%)
Apr 15, 2025 5.950 6.095 5.790 5.870 8,755,718 -0.15(-2.49%)
Apr 14, 2025 6.100 6.155 5.860 6.020 12,681,489 +0.09(+1.52%)
Apr 11, 2025 5.720 5.980 5.560 5.930 16,656,480 -0.09(-1.50%)
Apr 10, 2025 5.960 6.115 5.775 6.020 12,516,361 -0.24(-3.83%)
Apr 09, 2025 5.340 6.381 5.320 6.260 18,999,452 +0.93(+17.45%)
Apr 08, 2025 5.860 5.880 5.260 5.330 15,269,605 -0.25(-4.48%)
Apr 07, 2025 5.000 5.930 4.960 5.580 17,181,542 +0.22(+4.10%)
Apr 04, 2025 5.430 5.560 5.020 5.360 16,425,468 -0.30(-5.30%)
Apr 03, 2025 5.670 5.750 5.550 5.660 14,019,148 -0.38(-6.29%)
Apr 02, 2025 5.790 6.160 5.770 6.040 13,119,996 +0.11(+1.85%)
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 Of Service.