5 DAY PERFORMANCE
+30.05%
1 MONTH PERFORMANCE
+44.88%
3 MONTH PERFORMANCE
-8.06%
6 MONTH PERFORMANCE
+3.29%
YEAR-TO-DATE PERFORMANCE
-23.94%
1 YEAR PERFORMANCE
-32.84%
Joby Aviation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $8.03 | $7.93 (-1.25%) | $8.16 | $7.90 | 28.69 M | $7.48 B |
| 07/07/2026 | $8.79 | $8.12 (-7.62%) | $8.86 | $8.02 | 45.34 M | $7.66 B |
| 07/06/2026 | $8.45 | $8.92 (5.56%) | $9.43 | $8.40 | 55.78 M | $8.42 B |
| 07/02/2026 | $8.93 | $8.49 (-4.93%) | $9.10 | $8.30 | 56.18 M | $8.01 B |
| 07/01/2026 | $8.84 | $8.84 (0%) | $9.31 | $8.73 | 46.14 M | $8.34 B |
| 06/30/2026 | $8.89 | $8.92 (0.34%) | $9.09 | $8.67 | 58.49 M | $8.42 B |
| 06/29/2026 | $8.76 | $8.63 (-1.48%) | $9.11 | $8.32 | 47.79 M | $8.14 B |
| 06/26/2026 | $8.76 | $8.83 (0.8%) | $9.08 | $8.70 | 56.24 M | $8.33 B |
| 06/25/2026 | $9.31 | $8.87 (-4.73%) | $9.40 | $8.68 | 54.10 M | $8.37 B |
| 06/24/2026 | $9.48 | $9.28 (-2.11%) | $9.51 | $9.01 | 50.68 M | $8.76 B |
| 06/23/2026 | $9.47 | $9.55 (0.84%) | $9.82 | $9.45 | 38.10 M | $9.01 B |
| 06/22/2026 | $9.83 | $9.86 (0.31%) | $10.30 | $9.59 | 47.74 M | $9.30 B |
| 06/18/2026 | $9.50 | $10.00 (5.26%) | $10.02 | $9.27 | 44.92 M | $9.44 B |
| 06/17/2026 | $9.33 | $9.39 (0.64%) | $9.86 | $9.25 | 36.61 M | $8.86 B |
| 06/16/2026 | $9.65 | $9.34 (-3.21%) | $9.71 | $9.16 | 49.01 M | $8.81 B |
| 06/15/2026 | $9.63 | $9.67 (0.42%) | $10.02 | $9.55 | 52.30 M | $9.12 B |
| 06/12/2026 | $9.43 | $9.15 (-2.97%) | $9.47 | $8.91 | 23.73 M | $8.63 B |
| 06/11/2026 | $8.86 | $9.36 (5.64%) | $9.41 | $8.72 | 26.91 M | $8.83 B |
| 06/10/2026 | $9.11 | $8.86 (-2.74%) | $9.33 | $8.83 | 28.90 M | $8.36 B |
| 06/09/2026 | $9.74 | $9.27 (-4.83%) | $9.87 | $8.94 | 35.29 M | $8.75 B |
| 06/08/2026 | $9.80 | $9.70 (-1.02%) | $9.89 | $9.47 | 22.04 M | $9.15 B |
| 06/05/2026 | $10.92 | $9.55 (-12.55%) | $10.93 | $9.47 | 38.55 M | $9.01 B |
| 06/04/2026 | $11.37 | $11.14 (-2.02%) | $11.65 | $11.08 | 23.67 M | $10.51 B |
| 06/03/2026 | $11.59 | $11.43 (-1.38%) | $11.63 | $11.14 | 32.63 M | $10.78 B |
| 06/02/2026 | $11.87 | $11.87 (0%) | $12.12 | $11.59 | 29.83 M | $11.20 B |
| 06/01/2026 | $11.64 | $11.97 (2.84%) | $12.29 | $11.47 | 23.01 M | $11.29 B |
| 05/29/2026 | $12.15 | $11.90 (-2.06%) | $12.20 | $11.43 | 31.38 M | $11.23 B |
| 05/28/2026 | $11.43 | $12.30 (7.61%) | $12.48 | $11.28 | 38.55 M | $11.61 B |
| 05/27/2026 | $11.42 | $11.48 (0.53%) | $11.65 | $10.90 | 29.30 M | $10.83 B |
| 05/26/2026 | $11.19 | $11.52 (2.95%) | $11.79 | $11.08 | 48.68 M | $10.87 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.
