Get the Stockscreener App
5.05
0.20%
-0.010
After Hours:
5.09
0.04
+0.79%
Joby Aviation Inc Stock (JOBY) Price History
The historical daily chart and data for Joby Aviation Inc stock (JOBY), show that the latest closing stock price as of May 13, 2024, is $5.05.
- Joby Aviation Inc all-time high stock price is $13.30, occurred on August 27, 2021.
- The lowest Joby Aviation Inc stock price recorded was $3.15 on December 27, 2022. Since then, Joby Aviation Inc's stock price has risen over 60.32% to $5.05 now.
- The 52-week high stock price for JOBY is $11.98, representing a 137.23% increase from the current share price, occurred on June 29, 2023.
- The 52-week low stock price for JOBY is $4.50, indicating a -10.89% decrease from the current share price, occurred on April 22, 2024.
- The closing price of Joby Aviation Inc (JOBY) stock in the beginning of 2023 was $7.47. The stock closed the year at $3.35, a loss of over -55.15% for the year.
The table below shows more information about JOBY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2024 | $5.26 | $5.03 | $0.23 | 4,399,396.0 | -0.20% |
| May 10, 2024 | $5.31 | $4.99 | $0.32 | 4,062,018.0 | -2.50% |
| May 09, 2024 | $5.21 | $4.92 | $0.295 | 4,770,212.0 | +6.13% |
| May 08, 2024 | $5.34 | $4.85 | $0.495 | 8,454,783.0 | -8.94% |
| May 07, 2024 | $5.52 | $5.35 | $0.17 | 3,906,288.0 | -2.89% |
| May 06, 2024 | $5.59 | $5.43 | $0.16 | 3,918,512.0 | +2.79% |
| May 03, 2024 | $5.57 | $5.30 | $0.27 | 4,193,344.0 | +0.00% |
| May 02, 2024 | $5.41 | $5.11 | $0.305 | 4,587,188.0 | +3.07% |
| May 01, 2024 | $5.46 | $4.99 | $0.475 | 4,774,729.0 | +3.37% |
| Apr 30, 2024 | $5.22 | $5.01 | $0.215 | 3,612,430.0 | -2.70% |
| Apr 29, 2024 | $5.43 | $5.13 | $0.30 | 4,355,637.0 | -2.99% |
| Apr 26, 2024 | $5.37 | $5.06 | $0.31 | 6,203,461.0 | +4.90% |
| Apr 25, 2024 | $5.11 | $4.79 | $0.32 | 6,122,161.0 | +4.51% |
| Apr 24, 2024 | $5.00 | $4.74 | $0.26 | 5,154,616.0 | +0.21% |
| Apr 23, 2024 | $5.03 | $4.69 | $0.335 | 4,290,285.0 | +3.62% |
| Apr 22, 2024 | $4.73 | $4.50 | $0.23 | 3,860,614.0 | +3.52% |
| Apr 19, 2024 | $4.68 | $4.53 | $0.15 | 3,549,777.0 | -0.66% |
| Apr 18, 2024 | $4.70 | $4.54 | $0.16 | 3,751,119.0 | -0.87% |
| Apr 17, 2024 | $4.72 | $4.61 | $0.11 | 3,528,670.0 | +0.22% |
| Apr 16, 2024 | $4.72 | $4.54 | $0.1768 | 3,367,947.0 | -1.71% |
| Apr 15, 2024 | $4.76 | $4.61 | $0.15 | 4,211,287.0 | +1.30% |
Joby Aviation Inc Stock (JOBY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Joby Aviation Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JOBY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Joby Aviation Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Joby Aviation Inc Stock (JOBY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.59 | $4.85 | $0.74 | 47,465,866.0 | +0.00% |
| Apr, 2024 | $5.43 | $4.50 | $0.93 | 92,827,898.0 | -5.78% |
| Mar, 2024 | $5.64 | $4.96 | $0.68 | 105,431,176.0 | -4.63% |
| Feb, 2024 | $6.52 | $5.35 | $1.17 | 112,355,596.0 | +2.93% |
| Jan, 2024 | $6.62 | $5.42 | $1.20 | 92,110,946.0 | -17.89% |
Joby Aviation Inc Stock (JOBY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.59 | $5.89 | $1.70 | 106,645,429.0 | +11.58% |
| Nov, 2023 | $6.67 | $5.14 | $1.53 | 124,897,560.0 | +13.09% |
| Oct, 2023 | $6.75 | $5.08 | $1.67 | 121,462,371.0 | -18.29% |
| Sep, 2023 | $7.52 | $6.16 | $1.36 | 107,004,699.0 | -13.42% |
| Aug, 2023 | $8.94 | $6.80 | $2.14 | 114,124,698.0 | -16.76% |
| Jul, 2023 | $11.30 | $7.76 | $3.54 | 236,948,617.0 | -12.77% |
| Jun, 2023 | $11.98 | $5.51 | $6.47 | 299,730,257.0 | +82.56% |
| May, 2023 | $5.79 | $4.00 | $1.79 | 105,427,400.0 | +29.79% |
| Apr, 2023 | $4.37 | $3.72 | $0.65 | 40,510,303.0 | -0.23% |
| Mar, 2023 | $4.71 | $3.68 | $1.03 | 58,671,344.0 | -7.66% |
| Feb, 2023 | $5.01 | $4.09 | $0.915 | 55,506,728.0 | +6.33% |
| Jan, 2023 | $4.64 | $3.22 | $1.42 | 65,646,473.0 | +31.94% |
Joby Aviation Inc Stock (JOBY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.22 | $3.15 | $1.07 | 74,243,373.0 | -18.69% |
| Nov, 2022 | $4.93 | $3.86 | $1.07 | 61,495,021.0 | -14.52% |
| Oct, 2022 | $4.83 | $3.74 | $1.09 | 85,543,701.0 | +11.32% |
| Sep, 2022 | $6.06 | $4.33 | $1.73 | 55,917,949.0 | -18.30% |
| Aug, 2022 | $7.15 | $5.26 | $1.89 | 100,644,672.0 | -4.33% |
| Jul, 2022 | $5.67 | $4.70 | $0.97 | 53,771,974.0 | +12.83% |
| Jun, 2022 | $6.21 | $4.60 | $1.61 | 148,527,770.0 | -16.78% |
| May, 2022 | $6.08 | $3.94 | $2.14 | 144,258,749.0 | +12.60% |
| Apr, 2022 | $6.79 | $4.88 | $1.91 | 121,020,123.0 | -20.85% |
| Mar, 2022 | $7.04 | $4.21 | $2.83 | 160,539,094.0 | +28.79% |
| Feb, 2022 | $6.20 | $3.61 | $2.59 | 152,985,143.0 | +23.86% |
| Jan, 2022 | $7.60 | $3.64 | $3.96 | 92,484,817.0 | -43.15% |
0.17%
0.22%
Cap:
|
Volume (24h):