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)

6.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 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%)
Apr 01, 2025 6.080 6.098 5.765 5.930 10,546,011 -0.09(-1.50%)
Mar 31, 2025 5.930 6.090 5.855 6.020 10,103,400 -0.09(-1.47%)
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 9,425,969 -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 9,259,365 +0.19(+2.88%)
Mar 04, 2025 6.270 6.775 6.230 6.600 11,087,610 +0.14(+2.17%)
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.