JOBY - Joby Aviation, Inc.
6.03
-0.120 -1.990%
Share volume: 11,309,814
Last Updated: 03-11-2025
Aircraft/Aircraft:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.15
-0.12
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $6.09 | $6.09 | $6.24 | $6.24 | $5.88 | $5.88 | $6.03 | $6.03 | 11,309,814 | $11,309,814.00 |
| 03-10-2025 | $6.37 | $6.37 | $6.40 | $6.40 | $5.95 | $5.95 | $6.15 | $6.15 | 15,546,104 | $15,546,104.00 |
| 03-07-2025 | $6.51 | $6.51 | $6.66 | $6.66 | $6.31 | $6.31 | $6.62 | $6.62 | 9,784,318 | $9,784,318.00 |
| 03-06-2025 | $6.54 | $6.54 | $7.08 | $7.08 | $6.43 | $6.43 | $6.64 | $6.64 | 12,141,159 | $12,141,159.00 |
| 03-05-2025 | $6.66 | $6.66 | $6.79 | $6.79 | $6.51 | $6.51 | $6.79 | $6.79 | 9,285,604 | $9,285,604.00 |
| 03-04-2025 | $6.27 | $6.27 | $6.78 | $6.78 | $6.23 | $6.23 | $6.60 | $6.60 | 11,107,012 | $11,107,012.00 |
| 03-03-2025 | $7.05 | $7.05 | $7.17 | $7.17 | $6.36 | $6.36 | $6.46 | $6.46 | 13,116,840 | $13,116,840.00 |
| 02-28-2025 | $6.46 | $6.46 | $7.08 | $7.08 | $6.39 | $6.39 | $7.00 | $7.00 | 15,996,827 | $15,826,158.00 |
| 02-27-2025 | $7.09 | $7.09 | $7.20 | $7.20 | $6.56 | $6.56 | $6.75 | $6.75 | 19,121,236 | $19,121,236.00 |
| 02-26-2025 | $6.71 | $6.71 | $6.89 | $6.89 | $6.61 | $6.61 | $6.70 | $6.70 | 17,476,874 | $17,476,874.00 |