5 DAY PERFORMANCE
+68.74%
1 MONTH PERFORMANCE
+56.39%
3 MONTH PERFORMANCE
+25.66%
6 MONTH PERFORMANCE
+21.26%
YEAR-TO-DATE PERFORMANCE
-23.94%
1 YEAR PERFORMANCE
-41.42%
Joby Aviation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $5.80 | $5.28 (-8.97%) | $5.80 | $5.23 | 18.33 M | |
| 10/08/2026 | $5.69 | $5.75 (1.05%) | $5.87 | $5.68 | 30.46 M | $5.58 B |
| 10/07/2026 | $5.70 | $5.75 (0.88%) | $5.77 | $5.58 | 23.50 M | $5.58 B |
| 10/06/2026 | $5.82 | $5.78 (-0.69%) | $5.93 | $5.73 | 16.52 M | $5.61 B |
| 10/05/2026 | $5.95 | $5.78 (-2.86%) | $5.96 | $5.72 | 21.58 M | $5.61 B |
| 10/02/2026 | $6.12 | $5.95 (-2.78%) | $6.14 | $5.85 | 17.37 M | $5.77 B |
| 10/01/2026 | $6.01 | $5.96 (-0.83%) | $6.07 | $5.90 | 18.42 M | $5.78 B |
| 09/30/2026 | $6.06 | $6.05 (-0.17%) | $6.23 | $6.03 | 20.87 M | $5.87 B |
| 09/29/2026 | $6.23 | $5.99 (-3.85%) | $6.25 | $5.95 | 24.11 M | $5.81 B |
| 09/28/2026 | $6.21 | $6.11 (-1.61%) | $6.22 | $6.03 | 22.61 M | $5.93 B |
| 09/25/2026 | $6.35 | $6.32 (-0.47%) | $6.40 | $6.23 | 20.23 M | $6.13 B |
| 09/24/2026 | $6.17 | $6.30 (2.11%) | $6.32 | $6.10 | 19.85 M | $6.11 B |
| 09/23/2026 | $6.43 | $6.25 (-2.8%) | $6.44 | $6.22 | 18.21 M | $6.06 B |
| 09/22/2026 | $6.54 | $6.44 (-1.53%) | $6.57 | $6.31 | 21.86 M | $6.25 B |
| 09/21/2026 | $6.29 | $6.41 (1.91%) | $6.51 | $6.19 | 29.59 M | $6.22 B |
| 09/18/2026 | $6.32 | $6.12 (-3.16%) | $6.41 | $6.04 | 23.52 M | $5.94 B |
| 09/17/2026 | $6.27 | $6.19 (-1.28%) | $6.28 | $6.15 | 24.09 M | $6.00 B |
| 09/16/2026 | $6.13 | $6.08 (-0.82%) | $6.17 | $5.93 | 25.23 M | $5.90 B |
| 09/15/2026 | $6.21 | $6.13 (-1.29%) | $6.30 | $6.10 | 26.82 M | $5.95 B |
| 09/14/2026 | $6.23 | $6.30 (1.12%) | $6.44 | $6.18 | 31.08 M | $6.11 B |
| 09/11/2026 | $6.31 | $6.39 (1.27%) | $6.47 | $6.24 | 32.75 M | $6.20 B |
| 09/10/2026 | $6.28 | $6.31 (0.48%) | $6.59 | $6.25 | 31.39 M | $6.12 B |
| 09/09/2026 | $6.78 | $6.42 (-5.31%) | $6.81 | $6.42 | 32.67 M | $6.23 B |
| 09/08/2026 | $6.77 | $6.84 (1.03%) | $7.00 | $6.74 | 30.72 M | $6.63 B |
| 09/04/2026 | $6.89 | $6.74 (-2.18%) | $6.94 | $6.74 | 23.76 M | $6.54 B |
| 09/03/2026 | $6.98 | $6.87 (-1.58%) | $7.19 | $6.78 | 29.59 M | $6.66 B |
| 09/02/2026 | $6.72 | $6.82 (1.49%) | $6.91 | $6.63 | 20.18 M | $6.61 B |
| 09/01/2026 | $6.73 | $6.69 (-0.59%) | $6.76 | $6.61 | 22.24 M | $6.49 B |
| 08/31/2026 | $6.90 | $6.84 (-0.87%) | $7.03 | $6.81 | 23.85 M | $6.63 B |
| 08/28/2026 | $7.15 | $6.98 (-2.38%) | $7.18 | $6.89 | 27.02 M | $6.77 B |
| 08/27/2026 | $7.26 | $7.15 (-1.52%) | $7.29 | $7.08 | 15.73 M | $6.93 B |
| 08/26/2026 | $7.18 | $7.14 (-0.56%) | $7.36 | $7.11 | 18.21 M | $6.93 B |
| 08/25/2026 | $7.32 | $7.22 (-1.37%) | $7.32 | $7.14 | 21.98 M | $7.00 B |
| 08/24/2026 | $7.45 | $7.19 (-3.49%) | $7.48 | $7.16 | 23.64 M | $6.97 B |
| 08/21/2026 | $7.70 | $7.53 (-2.21%) | $7.78 | $7.52 | 30.28 M | $7.30 B |
| 08/20/2026 | $7.68 | $7.58 (-1.3%) | $7.74 | $7.37 | 23.03 M | $7.35 B |
| 08/19/2026 | $7.70 | $7.72 (0.26%) | $7.75 | $7.46 | 31.84 M | $7.49 B |
| 08/18/2026 | $7.67 | $7.65 (-0.26%) | $7.81 | $7.55 | 18.83 M | $7.42 B |
| 08/17/2026 | $7.85 | $7.91 (0.76%) | $7.96 | $7.73 | 18.37 M | $7.67 B |
| 08/14/2026 | $8.06 | $7.92 (-1.74%) | $8.39 | $7.84 | 26.34 M | $7.68 B |
| 08/13/2026 | $7.85 | $8.26 (5.22%) | $8.32 | $7.85 | 23.81 M | $8.01 B |
| 08/12/2026 | $8.46 | $7.96 (-5.91%) | $8.53 | $7.94 | 28.14 M | $7.72 B |
| 08/11/2026 | $8.43 | $8.42 (-0.12%) | $8.99 | $8.30 | 53.58 M | $8.17 B |
| 08/10/2026 | $8.80 | $8.81 (0.11%) | $9.07 | $8.53 | 40.28 M | $8.54 B |
| 08/07/2026 | $8.40 | $8.64 (2.86%) | $8.72 | $8.34 | 33.60 M | $8.38 B |
| 08/06/2026 | $8.15 | $8.23 (0.98%) | $8.59 | $7.92 | 49.40 M | $7.98 B |
| 08/05/2026 | $7.94 | $7.80 (-1.76%) | $8.01 | $7.74 | 30.68 M | $7.57 B |
| 08/04/2026 | $7.69 | $7.97 (3.64%) | $8.10 | $7.62 | 27.07 M | $7.73 B |
| 08/03/2026 | $7.18 | $7.38 (2.79%) | $7.52 | $7.07 | 29.32 M | $7.16 B |
| 07/31/2026 | $7.35 | $7.15 (-2.72%) | $7.43 | $6.93 | 33.55 M | $6.75 B |
| 07/30/2026 | $6.85 | $7.24 (5.69%) | $7.30 | $6.80 | 27.17 M | $6.83 B |
| 07/29/2026 | $7.13 | $6.65 (-6.73%) | $7.22 | $6.63 | 32.60 M | $6.27 B |
| 07/28/2026 | $7.15 | $7.27 (1.68%) | $7.39 | $6.99 | 36.88 M | $6.86 B |
| 07/27/2026 | $7.12 | $7.37 (3.51%) | $7.41 | $7.04 | 54.35 M | $6.95 B |
| 07/24/2026 | $7.54 | $6.93 (-8.09%) | $7.54 | $6.93 | 38.77 M | $6.54 B |
| 07/23/2026 | $7.46 | $7.54 (1.07%) | $7.75 | $7.39 | 58.85 M | $7.11 B |
| 07/22/2026 | $7.81 | $7.63 (-2.3%) | $7.94 | $7.56 | 39.87 M | $7.20 B |
| 07/21/2026 | $7.59 | $7.66 (0.92%) | $7.79 | $7.53 | 83.77 M | $7.23 B |
| 07/20/2026 | $7.30 | $7.47 (2.33%) | $7.55 | $7.17 | 77.21 M | $7.05 B |
| 07/17/2026 | $7.13 | $7.23 (1.4%) | $7.45 | $6.89 | 91.71 M | $6.82 B |
| 07/16/2026 | $7.66 | $7.34 (-4.18%) | $7.69 | $7.33 | 50.67 M | $6.93 B |
| 07/15/2026 | $7.95 | $7.76 (-2.39%) | $8.18 | $7.63 | 53.68 M | $7.32 B |
| 07/14/2026 | $7.56 | $7.89 (4.37%) | $7.91 | $7.51 | 49.05 M | $7.44 B |
| 07/13/2026 | $7.54 | $7.48 (-0.8%) | $7.64 | $7.43 | 48.58 M | $7.06 B |
| 07/10/2026 | $8.04 | $7.72 (-3.98%) | $8.07 | $7.67 | 31.29 M | $7.28 B |
| 07/09/2026 | $7.94 | $7.99 (0.63%) | $8.13 | $7.80 | 36.51 M | $7.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
