Joby Aviation, Inc. Common Stock (JOBY)
7.8600
-0.1000 (-1.26%)
Joby Aviation is an innovative aerospace company focused on revolutionizing air transportation through the development of electric vertical takeoff and landing (eVTOL) aircraft
The company designs and manufactures aircraft that aim to provide fast, efficient, and eco-friendly urban air mobility solutions. With its emphasis on sustainability, Joby leverages advanced electric propulsion technology to minimize noise and emissions, making its aircraft suitable for use in urban environments. By working towards the certification and commercialization of its eVTOLs, Joby Aviation seeks to create a new mode of transport that enhances connectivity and mobility in crowded metropolitan areas.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/14/2025 | 8.23 | 8.44 | 7.76 | 7.86 | 11,707,305 | 7.86 |
| 1/13/2025 | 8.34 | 8.40 | 7.73 | 7.96 | 20,044,317 | 7.96 |
| 1/10/2025 | 8.98 | 9.22 | 8.63 | 8.74 | 19,939,589 | 8.74 |
| 1/08/2025 | 10.00 | 10.11 | 9.33 | 9.49 | 18,302,232 | 9.49 |
| 1/07/2025 | 10.10 | 10.72 | 9.81 | 10.27 | 26,808,486 | 10.27 |
| 1/06/2025 | 9.79 | 10.05 | 9.56 | 9.83 | 19,115,731 | 9.83 |
| 1/03/2025 | 8.20 | 9.82 | 8.10 | 9.77 | 29,088,088 | 9.77 |
| 1/02/2025 | 8.24 | 8.27 | 7.83 | 8.09 | 12,441,644 | 8.09 |
| 12/31/2024 | 8.39 | 0.00 | 8.39 | 8.13 | 0 | 8.13 |
| 12/30/2024 | 8.69 | 8.79 | 8.09 | 8.39 | 15,856,433 | 8.39 |
| 12/27/2024 | 9.03 | 9.15 | 8.61 | 8.93 | 14,205,252 | 8.93 |
| 12/26/2024 | 8.26 | 9.29 | 8.11 | 9.16 | 28,208,286 | 9.16 |
| 12/24/2024 | 7.62 | 8.45 | 7.43 | 8.26 | 16,261,195 | 8.26 |
| 12/23/2024 | 7.73 | 7.88 | 7.50 | 7.62 | 11,927,934 | 7.62 |
| 12/20/2024 | 7.12 | 8.09 | 7.04 | 7.69 | 27,706,978 | 7.69 |
| 12/19/2024 | 8.00 | 8.07 | 7.22 | 7.25 | 19,669,851 | 7.25 |
| 12/18/2024 | 8.19 | 9.08 | 7.81 | 7.94 | 34,615,930 | 7.94 |
| 12/17/2024 | 8.02 | 8.29 | 7.78 | 8.24 | 16,182,241 | 8.24 |
| 12/16/2024 | 7.85 | 8.27 | 7.40 | 7.98 | 24,327,872 | 7.98 |
| 12/13/2024 | 7.73 | 8.02 | 7.58 | 7.78 | 15,531,720 | 7.78 |
| 12/12/2024 | 7.85 | 7.87 | 7.57 | 7.63 | 12,294,412 | 7.63 |
| 12/11/2024 | 8.07 | 8.25 | 7.68 | 7.94 | 22,510,275 | 7.94 |
| 12/10/2024 | 8.50 | 8.87 | 8.38 | 8.54 | 13,392,013 | 8.54 |
| 12/09/2024 | 9.00 | 9.14 | 8.37 | 8.53 | 20,041,526 | 8.53 |
| 12/06/2024 | 8.32 | 8.89 | 8.06 | 8.84 | 17,921,589 | 8.84 |
| 12/05/2024 | 8.19 | 8.79 | 8.04 | 8.09 | 17,937,517 | 8.09 |
| 12/04/2024 | 7.85 | 8.48 | 7.70 | 8.11 | 14,768,208 | 8.11 |
| 12/03/2024 | 7.51 | 8.22 | 7.44 | 7.85 | 20,526,820 | 7.85 |
| 12/02/2024 | 9.30 | 9.32 | 7.81 | 8.11 | 38,164,229 | 8.11 |
| 11/29/2024 | 8.30 | 9.33 | 8.21 | 8.95 | 23,550,216 | 8.95 |
| 11/27/2024 | 8.03 | 8.62 | 7.84 | 8.00 | 19,436,992 | 8.00 |
| 11/26/2024 | 7.80 | 8.13 | 7.67 | 7.90 | 21,477,710 | 7.90 |
| 11/25/2024 | 7.33 | 8.43 | 7.23 | 8.20 | 41,879,950 | 8.20 |
| 11/22/2024 | 6.98 | 7.29 | 6.87 | 7.09 | 23,924,901 | 7.09 |
| 11/21/2024 | 6.20 | 7.08 | 6.10 | 6.80 | 31,298,175 | 6.80 |
| 11/20/2024 | 6.24 | 6.41 | 6.00 | 6.20 | 15,686,869 | 6.20 |
| 11/19/2024 | 5.58 | 6.33 | 5.58 | 6.33 | 20,762,495 | 6.33 |
| 11/18/2024 | 5.64 | 5.79 | 5.42 | 5.61 | 11,724,390 | 5.61 |
| 11/15/2024 | 5.88 | 5.90 | 5.58 | 5.73 | 13,164,819 | 5.73 |
| 11/14/2024 | 5.95 | 6.27 | 5.88 | 5.91 | 13,328,154 | 5.91 |
| 11/13/2024 | 6.28 | 6.29 | 5.78 | 5.90 | 19,130,905 | 5.90 |
| 11/12/2024 | 6.01 | 6.40 | 5.95 | 6.32 | 24,689,198 | 6.32 |
| 11/11/2024 | 5.38 | 6.28 | 5.34 | 6.27 | 40,730,073 | 6.27 |
| 11/08/2024 | 5.10 | 5.30 | 5.05 | 5.21 | 14,270,408 | 5.21 |
| 11/07/2024 | 4.94 | 5.15 | 4.87 | 5.10 | 17,222,376 | 5.10 |
| 11/06/2024 | 5.20 | 5.29 | 5.00 | 5.07 | 16,005,726 | 5.07 |
| 11/05/2024 | 5.04 | 5.12 | 4.94 | 5.10 | 13,017,010 | 5.10 |
| 11/04/2024 | 4.91 | 5.11 | 4.87 | 5.04 | 13,762,770 | 5.04 |
| 11/01/2024 | 4.90 | 4.99 | 4.80 | 4.87 | 12,200,115 | 4.87 |
| 10/31/2024 | 4.95 | 4.97 | 4.80 | 4.80 | 15,537,259 | 4.80 |
| 10/30/2024 | 4.99 | 5.06 | 4.93 | 4.99 | 12,225,147 | 4.99 |
| 10/29/2024 | 5.25 | 5.25 | 4.96 | 5.01 | 25,408,726 | 5.01 |
| 10/28/2024 | 5.27 | 5.37 | 5.20 | 5.27 | 20,661,750 | 5.27 |
| 10/25/2024 | 5.16 | 5.34 | 5.07 | 5.16 | 81,304,354 | 5.16 |
| 10/24/2024 | 6.40 | 6.47 | 5.93 | 6.04 | 16,498,266 | 6.04 |
| 10/23/2024 | 6.38 | 6.59 | 6.00 | 6.24 | 18,818,859 | 6.24 |
| 10/22/2024 | 5.50 | 6.26 | 5.44 | 6.18 | 25,186,104 | 6.18 |
| 10/21/2024 | 5.60 | 5.94 | 5.40 | 5.49 | 9,921,126 | 5.49 |
| 10/18/2024 | 5.55 | 5.76 | 5.52 | 5.61 | 6,300,067 | 5.61 |
| 10/17/2024 | 5.45 | 5.53 | 5.38 | 5.51 | 5,356,815 | 5.51 |
| 10/16/2024 | 5.50 | 5.63 | 5.44 | 5.55 | 5,148,612 | 5.55 |
| 10/15/2024 | 5.54 | 5.61 | 5.36 | 5.42 | 5,553,906 | 5.42 |