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

Joby Aviation Inc WT (NY:JOB-WS)

6.120 +1.410 (+29.94%)
Official Closing Price Updated: 6:30 PM EDT, Jul 16, 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 (%)
Jul 16, 2025 5.190 6.310 4.880 6.120 794,609 +1.41(+29.94%)
Jul 15, 2025 4.000 4.730 3.940 4.710 262,493 +0.98(+26.27%)
Jul 14, 2025 3.300 3.730 3.000 3.730 113,018 +0.31(+9.05%)
Jul 11, 2025 3.610 3.680 3.400 3.421 262,525 -0.13(-3.65%)
Jul 10, 2025 3.100 3.589 3.040 3.550 567,709 +0.54(+17.94%)
Jul 09, 2025 3.050 3.100 2.850 3.010 112,215 +0.05(+1.86%)
Jul 08, 2025 2.480 3.050 2.480 2.955 281,009 +0.52(+21.60%)
Jul 07, 2025 2.500 2.600 2.240 2.430 112,756 -0.07(-2.80%)
Jul 03, 2025 2.520 2.550 2.400 2.500 65,828 +0.09(+3.52%)
Jul 02, 2025 2.250 2.470 2.150 2.415 131,018 +0.12(+5.00%)
Jul 01, 2025 2.540 2.540 2.220 2.300 140,697 -0.10(-4.17%)
Jun 30, 2025 2.100 2.650 2.100 2.400 399,274 +0.40(+20.08%)
Jun 27, 2025 1.900 2.075 1.890 1.999 64,739 +0.03(+1.45%)
Jun 26, 2025 1.850 1.970 1.750 1.970 79,840 +0.22(+12.57%)
Jun 25, 2025 1.930 1.930 1.750 1.750 57,557 -0.05(-2.78%)
Jun 24, 2025 1.750 1.820 1.680 1.800 70,195 +0.15(+9.09%)
Jun 23, 2025 1.690 1.730 1.600 1.650 96,626 -0.05(-2.94%)
Jun 20, 2025 1.700 1.830 1.700 1.700 13,663 -0.04(-2.30%)
Jun 18, 2025 1.750 1.910 1.720 1.740 79,596 +0.01(+0.58%)
Jun 17, 2025 1.810 1.870 1.670 1.730 95,287 -0.12(-6.49%)
Jun 16, 2025 1.900 1.960 1.700 1.850 77,382 +0.15(+8.82%)
Jun 13, 2025 1.880 1.880 1.700 1.700 129,353 -0.18(-9.57%)
Jun 12, 2025 1.950 2.150 1.800 1.880 203,811 -0.21(-10.04%)
Jun 11, 2025 1.940 2.250 1.940 2.090 199,902 +0.13(+6.90%)
Jun 10, 2025 1.800 2.030 1.795 1.955 279,472 +0.16(+9.21%)
Jun 09, 2025 1.680 1.910 1.510 1.790 524,432 +0.49(+37.70%)
Jun 06, 2025 1.300 1.450 1.280 1.300 676,359 +0.01(+0.77%)
Jun 05, 2025 1.480 1.480 1.290 1.290 117,033 -0.08(-5.83%)
Jun 04, 2025 1.500 1.518 1.370 1.370 60,498 -0.09(-6.16%)
Jun 03, 2025 1.690 1.710 1.410 1.460 139,033 +0.16(+12.31%)
Jun 02, 2025 1.320 1.450 1.250 1.300 74,266 -0.02(-1.52%)
May 30, 2025 1.550 1.600 1.310 1.320 189,025 -0.28(-17.50%)
May 29, 2025 1.600 1.800 1.550 1.600 192,889 -0.05(-3.03%)
May 28, 2025 1.690 1.812 1.435 1.650 618,674 +0.50(+43.48%)
May 27, 2025 1.100 1.210 1.100 1.150 51,687 +0.05(+4.55%)
May 23, 2025 1.150 1.170 1.100 1.100 37,017 -0.03(-2.65%)
May 22, 2025 1.110 1.170 1.105 1.130 14,505 +0.02(+1.80%)
May 21, 2025 1.150 1.250 1.110 1.110 45,365 -0.09(-7.50%)
May 20, 2025 1.200 1.330 1.150 1.200 107,470 -0.02(-1.64%)
May 19, 2025 1.370 1.370 1.220 1.220 40,643 -0.08(-6.15%)
May 16, 2025 1.350 1.370 1.283 1.300 118,100 +0.05(+4.00%)
May 15, 2025 1.150 1.290 1.150 1.250 55,542 +0.03(+2.46%)
May 14, 2025 1.260 1.270 1.210 1.220 44,015 -0.07(-5.43%)
May 13, 2025 1.250 1.340 1.220 1.290 67,561 +0.10(+8.40%)
May 12, 2025 1.350 1.400 1.180 1.190 62,792 +0.02(+1.71%)
May 09, 2025 1.280 1.300 1.160 1.170 27,649 +0.01(+0.86%)
May 08, 2025 1.370 1.370 1.160 1.160 58,585 +0.06(+5.45%)
May 07, 2025 1.020 1.110 1.020 1.100 12,224 +0.01(+0.92%)
May 06, 2025 1.060 1.090 0.9945 1.090 78,568 -0.01(-0.91%)
May 05, 2025 1.230 1.230 1.100 1.100 45,921 -0.08(-6.78%)
May 02, 2025 1.210 1.290 1.160 1.180 60,436 +0.07(+6.31%)
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.