The lowest closing price for Joby Aviation (JOBY) all-time was $3.18, on December 27, 2022. The latest price is $17.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $17.33 | $20.95 | $16.30 | $17.79 | 341,922,151 |
July 2025 | $10.50 | $18.55 | $9.56 | $16.66 | 839,935,969 |
June 2025 | $7.70 | $11.16 | $7.34 | $10.55 | 615,350,580 |
May 2025 | $6.42 | $9.18 | $6.18 | $7.82 | 378,335,796 |
April 2025 | $6.08 | $6.64 | $4.96 | $6.30 | 267,231,751 |
March 2025 | $7.05 | $7.17 | $5.86 | $6.02 | 218,980,428 |
February 2025 | $7.92 | $8.36 | $6.37 | $7.00 | 252,803,428 |
January 2025 | $8.24 | $10.72 | $7.73 | $8.26 | 284,901,901 |
December 2024 | $9.30 | $9.32 | $7.04 | $8.13 | 415,795,095 |
November 2024 | $4.90 | $9.33 | $4.80 | $8.95 | 408,038,589 |
October 2024 | $5.04 | $6.59 | $4.78 | $4.80 | 414,961,094 |
September 2024 | $5.01 | $5.50 | $4.70 | $5.03 | 105,202,247 |
August 2024 | $5.96 | $5.98 | $4.66 | $5.00 | 122,495,972 |
July 2024 | $5.10 | $7.69 | $4.78 | $5.98 | 187,222,638 |
June 2024 | $4.96 | $5.43 | $4.77 | $5.10 | 117,177,008 |
May 2024 | $5.00 | $5.59 | $4.67 | $4.87 | 99,158,450 |
April 2024 | $5.39 | $5.43 | $4.50 | $5.05 | 93,898,096 |
March 2024 | $5.58 | $5.64 | $4.96 | $5.36 | 105,846,782 |
February 2024 | $5.54 | $6.52 | $5.35 | $5.62 | 113,054,248 |
January 2024 | $6.62 | $6.62 | $5.43 | $5.46 | 92,737,041 |
December 2023 | $5.97 | $7.59 | $5.89 | $6.65 | 107,009,300 |
November 2023 | $5.30 | $6.67 | $5.14 | $5.96 | 125,635,400 |
October 2023 | $6.40 | $6.75 | $5.08 | $5.27 | 121,995,800 |
September 2023 | $7.51 | $7.52 | $6.16 | $6.45 | 107,366,900 |
August 2023 | $8.58 | $8.94 | $6.80 | $7.45 | 114,645,800 |
Daily pricing data for Joby Aviation dates back to 11/9/2020, and may be incomplete.
