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 )

7.830 +0.250 (+3.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 8.240 8.270 7.830 8.090 12,441,644 -0.04(-0.49%)
Dec 31, 2024 8.130 0 -0.26(-3.10%)
Dec 30, 2024 8.690 8.785 8.090 8.390 15,856,433 -0.54(-6.05%)
Dec 27, 2024 9.030 9.150 8.610 8.930 14,205,252 -0.23(-2.51%)
Dec 26, 2024 8.260 9.290 8.110 9.160 28,208,286 +0.90(+10.90%)
Dec 24, 2024 7.620 8.450 7.430 8.260 16,261,195 +0.64(+8.40%)
Dec 23, 2024 7.730 7.880 7.500 7.620 11,927,934 -0.07(-0.91%)
Dec 20, 2024 7.120 8.090 7.040 7.690 27,706,978 +0.44(+6.00%)
Dec 19, 2024 8.000 8.070 7.220 7.255 19,669,852 -0.69(-8.63%)
Dec 18, 2024 8.190 9.080 7.810 7.940 34,615,928 -0.30(-3.64%)
Dec 17, 2024 8.020 8.290 7.780 8.240 16,182,241 +0.26(+3.26%)
Dec 16, 2024 7.850 8.270 7.400 7.980 24,327,872 +0.20(+2.57%)
Dec 13, 2024 7.730 8.020 7.582 7.780 15,531,720 +0.15(+1.97%)
Dec 12, 2024 7.850 7.867 7.570 7.630 12,294,412 -0.31(-3.90%)
Dec 11, 2024 8.070 8.250 7.680 7.940 22,510,276 -0.60(-7.03%)
Dec 10, 2024 8.500 8.869 8.380 8.540 13,392,013 +0.01(+0.12%)
Dec 09, 2024 9.000 9.140 8.370 8.530 20,041,526 -0.31(-3.51%)
Dec 06, 2024 8.320 8.890 8.060 8.840 17,921,588 +0.75(+9.27%)
Dec 05, 2024 8.190 8.785 8.045 8.090 17,937,516 -0.02(-0.25%)
Dec 04, 2024 7.850 8.480 7.700 8.110 14,768,208 +0.26(+3.31%)
Dec 03, 2024 7.510 8.220 7.440 7.850 20,526,820 -0.26(-3.21%)
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.