6.04
price up icon1.85%   0.11
pre-market  Pre-market:  5.81   -0.23   -3.81%
loading

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 April 02, 2025, is $6.04.
  • 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 91.75% to $6.04 now.
  • The 52-week high stock price for JOBY is $10.72, representing a 77.48% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for JOBY is $4.50, indicating a -25.50% decrease from the current share price, occurred on April 22, 2024.
  • The closing price of Joby Aviation Inc (JOBY) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 02, 2025 $6.16 $5.77 $0.39 13,024,697.0 +1.85%
Apr 01, 2025 $6.10 $5.76 $0.3326 10,534,692.0 -1.50%
Mar 31, 2025 $6.09 $5.86 $0.235 10,074,693.0 -1.47%
Mar 28, 2025 $6.42 $6.05 $0.3655 9,284,258.0 -4.98%
Mar 27, 2025 $6.62 $6.39 $0.225 7,259,380.0 -2.13%
Mar 26, 2025 $6.81 $6.50 $0.305 9,271,260.0 -1.35%
Mar 25, 2025 $6.74 $6.55 $0.1857 6,255,261.0 -1.62%
Mar 24, 2025 $6.86 $6.67 $0.1855 9,773,666.0 +1.96%
Mar 21, 2025 $6.67 $6.11 $0.565 16,827,141.0 +4.90%
Mar 20, 2025 $6.46 $6.27 $0.19 7,029,158.0 -2.47%
Mar 19, 2025 $6.56 $6.21 $0.35 9,495,301.0 +5.19%
Mar 18, 2025 $6.38 $6.14 $0.24 10,612,812.0 -4.04%
Mar 17, 2025 $6.53 $6.25 $0.275 10,100,845.0 +3.04%
Mar 14, 2025 $6.25 $6.05 $0.195 8,109,690.0 +4.17%
Mar 13, 2025 $6.30 $5.93 $0.37 7,988,579.0 -5.07%
Mar 12, 2025 $6.33 $6.06 $0.265 11,511,877.0 +4.64%
Mar 11, 2025 $6.24 $5.88 $0.36 11,324,443.0 -1.95%
Mar 10, 2025 $6.40 $5.95 $0.4474 15,276,303.0 -7.10%
Mar 07, 2025 $6.66 $6.31 $0.35 9,705,438.0 -0.30%
Mar 06, 2025 $7.08 $6.43 $0.65 12,037,414.0 -2.21%
Mar 05, 2025 $6.79 $6.50 $0.285 8,909,939.0 +2.88%
Mar 04, 2025 $6.69 $6.56 $0.13 1,988,571.0 +2.17%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $6.16 $5.76 $0.395 36,584,086.0 +0.33%
Mar, 2025 $7.17 $5.86 $1.31 205,870,084.0 -14.00%
Feb, 2025 $8.36 $6.37 $1.99 248,178,553.0 -15.25%
Jan, 2025 $10.72 $7.73 $2.99 281,741,394.0 +1.60%

Joby Aviation Inc Stock (JOBY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.32 $7.04 $2.28 397,422,509.0 -6.26%
Nov, 2024 $9.33 $4.80 $4.53 402,098,876.0 +86.46%
Oct, 2024 $6.59 $4.78 $1.81 409,950,819.0 -4.57%
Sep, 2024 $5.50 $4.70 $0.80 102,923,067.0 +0.60%
Aug, 2024 $5.98 $4.66 $1.32 120,555,405.0 -16.39%
Jul, 2024 $7.69 $4.78 $2.91 185,146,663.0 +17.25%
Jun, 2024 $5.43 $4.77 $0.66 115,545,633.0 +4.72%
May, 2024 $5.59 $4.67 $0.92 98,149,983.0 -3.56%
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%
$79.84
price down icon 0.73%
$18.73
price up icon 0.05%
airports_air_services ASR
$283.58
price up icon 1.72%
airports_air_services UP
$0.9318
price down icon 4.71%
$7.65
price down icon 0.65%
Cap:     |  Volume (24h):