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)

6.340 -0.140 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 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 31, 2025 6.420 6.620 6.300 6.340 130,589 -0.14(-2.16%)
Jul 30, 2025 6.300 6.950 6.300 6.480 259,717 -0.05(-0.77%)
Jul 29, 2025 6.880 7.050 6.457 6.530 157,777 -0.26(-3.90%)
Jul 28, 2025 7.540 7.550 6.580 6.795 294,958 -0.62(-8.30%)
Jul 25, 2025 6.900 7.835 6.730 7.410 296,307 +0.56(+8.18%)
Jul 24, 2025 7.100 7.200 6.730 6.850 88,071 -0.06(-0.87%)
Jul 23, 2025 6.550 7.070 6.360 6.910 271,033 +0.65(+10.38%)
Jul 22, 2025 6.000 6.380 5.540 6.260 226,193 -0.23(-3.54%)
Jul 21, 2025 7.080 7.720 6.290 6.490 355,761 -0.68(-9.48%)
Jul 18, 2025 7.000 7.540 6.605 7.170 349,860 +0.00(+0.00%)
Jul 17, 2025 6.430 7.189 5.710 7.170 650,344 +1.05(+17.16%)
Jul 16, 2025 5.190 6.310 4.880 6.120 794,624 +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%)
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.