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

Joby Aviation Inc WT (NY:JOB-WS)

7.271 +1.061 (+17.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 6.140 7.300 6.140 7.271 443,899 +1.06(+17.08%)
Oct 01, 2025 6.140 6.480 5.910 6.210 138,574 +0.21(+3.50%)
Sep 30, 2025 5.770 6.200 5.440 6.000 158,285 -0.01(-0.17%)
Sep 29, 2025 6.300 6.620 5.810 6.010 41,246 -0.04(-0.66%)
Sep 26, 2025 5.750 6.320 5.750 6.050 62,594 +0.25(+4.31%)
Sep 25, 2025 5.600 6.100 5.270 5.800 170,001 -0.30(-4.92%)
Sep 24, 2025 7.150 7.150 5.890 6.100 121,522 -0.40(-6.15%)
Sep 23, 2025 5.850 6.808 5.800 6.500 149,844 +0.62(+10.54%)
Sep 22, 2025 6.020 6.104 5.290 5.880 127,427 -0.30(-4.93%)
Sep 19, 2025 5.220 6.250 5.120 6.185 234,035 +1.11(+21.87%)
Sep 18, 2025 4.900 5.200 4.770 5.075 83,374 +0.22(+4.55%)
Sep 17, 2025 4.750 4.920 4.510 4.854 82,959 -0.14(-2.80%)
Sep 16, 2025 5.000 5.000 4.630 4.994 34,695 +0.25(+5.36%)
Sep 15, 2025 4.910 5.256 4.720 4.740 87,031 +0.14(+3.04%)
Sep 12, 2025 5.000 5.300 4.463 4.600 135,024 +0.19(+4.32%)
Sep 11, 2025 4.020 4.760 3.990 4.409 74,179 +0.27(+6.53%)
Sep 10, 2025 4.560 4.640 4.050 4.139 90,407 -0.01(-0.26%)
Sep 09, 2025 4.250 4.250 3.950 4.150 9,694 +0.05(+1.22%)
Sep 08, 2025 4.360 4.360 3.960 4.100 27,478 +0.00(+0.00%)
Sep 05, 2025 4.120 4.120 3.760 4.100 69,682 +0.19(+4.86%)
Sep 04, 2025 3.970 4.010 3.740 3.910 139,892 -0.04(-1.01%)
Sep 03, 2025 4.350 4.350 3.950 3.950 41,656 -0.20(-4.82%)
Sep 02, 2025 3.810 4.250 3.650 4.150 45,663 -0.53(-11.29%)
Aug 29, 2025 4.920 4.920 4.400 4.678 70,762 -0.24(-4.91%)
Aug 28, 2025 4.860 5.015 4.800 4.920 32,034 +0.01(+0.20%)
Aug 27, 2025 4.860 5.102 4.820 4.910 20,519 -0.16(-3.17%)
Aug 26, 2025 4.830 5.154 4.770 5.071 31,455 +0.27(+5.63%)
Aug 25, 2025 5.490 5.490 4.760 4.800 65,407 -0.46(-8.74%)
Aug 22, 2025 5.040 5.350 4.855 5.260 81,392 +0.27(+5.41%)
Aug 21, 2025 5.360 5.430 4.930 4.990 60,854 -0.11(-2.15%)
Aug 20, 2025 5.000 5.200 4.749 5.100 111,569 -0.09(-1.65%)
Aug 19, 2025 5.810 5.810 5.000 5.185 180,331 -0.74(-12.42%)
Aug 18, 2025 6.660 6.660 5.670 5.920 125,523 -0.47(-7.36%)
Aug 15, 2025 7.450 7.510 6.270 6.390 174,965 -0.43(-6.36%)
Aug 14, 2025 7.000 7.030 6.600 6.824 46,285 -0.26(-3.62%)
Aug 13, 2025 7.750 7.750 7.020 7.080 60,053 -0.15(-2.07%)
Aug 12, 2025 6.770 7.400 6.360 7.230 212,953 +0.79(+12.18%)
Aug 11, 2025 6.200 6.900 6.130 6.445 173,929 +0.19(+2.96%)
Aug 08, 2025 6.830 6.830 5.700 6.260 186,260 -0.37(-5.58%)
Aug 07, 2025 7.650 8.220 6.350 6.630 354,506 -1.22(-15.54%)
Aug 06, 2025 8.710 8.710 7.510 7.850 104,796 -0.37(-4.50%)
Aug 05, 2025 9.400 9.500 7.710 8.220 1,003,527 -0.68(-7.64%)
Aug 04, 2025 7.290 9.750 7.290 8.900 1,068,089 +2.26(+34.04%)
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.