Skip to main content

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

10.55 +1.11 (+11.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.03 11.16 9.960 10.55 69,376,512 +1.11(+11.76%)
Jun 27, 2025 9.300 9.790 9.250 9.440 43,308,944 -0.04(-0.42%)
Jun 26, 2025 8.585 9.480 8.570 9.480 26,669,976 +0.96(+11.27%)
Jun 25, 2025 8.950 9.070 8.500 8.520 16,856,836 -0.31(-3.51%)
Jun 24, 2025 8.650 8.925 8.570 8.830 21,567,980 +0.32(+3.76%)
Jun 23, 2025 8.440 8.570 8.120 8.510 21,576,984 -0.03(-0.35%)
Jun 20, 2025 8.940 8.975 8.490 8.540 20,237,872 -0.30(-3.39%)
Jun 18, 2025 8.760 9.140 8.690 8.840 20,282,996 +0.19(+2.20%)
Jun 17, 2025 8.990 9.230 8.580 8.650 22,957,158 -0.35(-3.89%)
Jun 16, 2025 8.870 9.120 8.630 9.000 20,518,440 +0.40(+4.65%)
Jun 13, 2025 8.640 8.860 8.450 8.600 24,914,564 -0.27(-3.04%)
Jun 12, 2025 9.220 9.540 8.830 8.870 40,934,036 -0.76(-7.89%)
Jun 11, 2025 9.610 10.28 9.570 9.630 43,522,544 +0.19(+2.01%)
Jun 10, 2025 9.190 9.620 9.165 9.440 30,993,726 +0.21(+2.28%)
Jun 09, 2025 8.970 9.400 8.570 9.230 53,722,764 +1.11(+13.67%)
Jun 06, 2025 7.710 8.330 7.700 8.120 28,530,800 +0.56(+7.41%)
Jun 05, 2025 7.970 8.090 7.492 7.560 21,397,852 -0.31(-3.94%)
Jun 04, 2025 8.020 8.210 7.814 7.870 17,230,096 -0.16(-1.99%)
Jun 03, 2025 8.490 8.735 7.960 8.030 52,591,304 +0.53(+7.07%)
Jun 02, 2025 7.700 7.715 7.335 7.500 17,692,234 -0.32(-4.09%)
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 98,489,072 +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%)
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.