5 DAY PERFORMANCE
+48.49%
1 MONTH PERFORMANCE
+34.11%
3 MONTH PERFORMANCE
+28.83%
6 MONTH PERFORMANCE
+83.74%
YEAR-TO-DATE PERFORMANCE
+20.91%
1 YEAR PERFORMANCE
+81.37%
Joby Aviation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.21 | $6.31 (1.61%) | $6.32 | $6.06 | 10.76 M | $4.26 B |
| 03/11/2025 | $6.09 | $6.03 (-0.99%) | $6.24 | $5.88 | 11.38 M | $4.22 B |
| 03/10/2025 | $6.37 | $6.15 (-3.45%) | $6.40 | $5.95 | 15.55 M | $4.30 B |
| 03/07/2025 | $6.51 | $6.62 (1.69%) | $6.66 | $6.31 | 9.78 M | $4.63 B |
| 03/06/2025 | $6.54 | $6.64 (1.53%) | $7.08 | $6.43 | 12.14 M | $4.65 B |
| 03/05/2025 | $6.66 | $6.79 (1.95%) | $6.79 | $6.51 | 9.29 M | $4.75 B |
| 03/04/2025 | $6.27 | $6.60 (5.26%) | $6.78 | $6.23 | 11.11 M | $4.62 B |
| 03/03/2025 | $7.05 | $6.46 (-8.37%) | $7.17 | $6.36 | 13.12 M | $4.52 B |
| 02/28/2025 | $6.46 | $7.00 (8.36%) | $7.08 | $6.39 | 16.00 M | $4.90 B |
| 02/27/2025 | $7.09 | $6.75 (-4.8%) | $7.20 | $6.56 | 19.12 M | $4.72 B |
| 02/26/2025 | $6.71 | $6.70 (-0.15%) | $6.89 | $6.61 | 17.48 M | $4.69 B |
| 02/25/2025 | $6.66 | $6.50 (-2.4%) | $6.83 | $6.37 | 16.32 M | $4.52 B |
| 02/24/2025 | $6.99 | $6.76 (-3.29%) | $7.01 | $6.57 | 13.88 M | $4.70 B |
| 02/21/2025 | $7.57 | $6.98 (-7.79%) | $7.64 | $6.96 | 13.49 M | $4.85 B |
| 02/20/2025 | $7.59 | $7.47 (-1.58%) | $7.62 | $7.23 | 12.65 M | $5.19 B |
| 02/19/2025 | $7.94 | $7.59 (-4.41%) | $7.97 | $7.55 | 12.68 M | $5.28 B |
| 02/18/2025 | $7.90 | $7.94 (0.51%) | $8.35 | $7.81 | 17.34 M | $5.52 B |
| 02/14/2025 | $7.60 | $7.83 (3.03%) | $7.91 | $7.56 | 14.03 M | $5.44 B |
| 02/13/2025 | $7.40 | $7.58 (2.43%) | $7.66 | $7.33 | 9.78 M | $5.27 B |
| 02/12/2025 | $7.28 | $7.33 (0.69%) | $7.51 | $7.21 | 9.51 M | $5.09 B |
| 02/11/2025 | $7.73 | $7.36 (-4.79%) | $7.80 | $7.33 | 14.19 M | $5.12 B |
| 02/10/2025 | $7.79 | $7.83 (0.51%) | $8.12 | $7.62 | 18.48 M | $5.44 B |
| 02/07/2025 | $7.90 | $7.78 (-1.52%) | $8.13 | $7.68 | 10.09 M | $5.41 B |
| 02/06/2025 | $8.15 | $7.86 (-3.56%) | $8.30 | $7.75 | 9.17 M | $5.46 B |
| 02/05/2025 | $8.10 | $8.05 (-0.62%) | $8.36 | $7.92 | 7.53 M | $5.59 B |
| 02/04/2025 | $8.03 | $8.02 (-0.12%) | $8.25 | $7.93 | 9.25 M | $5.57 B |
| 02/03/2025 | $7.92 | $8.06 (1.77%) | $8.17 | $7.68 | 11.80 M | $5.60 B |
| 01/31/2025 | $8.34 | $8.26 (-0.96%) | $8.77 | $8.19 | 11.81 M | $5.74 B |
| 01/30/2025 | $8.39 | $8.23 (-1.91%) | $8.53 | $8.13 | 7.16 M | $5.72 B |
| 01/29/2025 | $8.35 | $8.33 (-0.24%) | $8.54 | $8.12 | 6.65 M | $5.79 B |
| 01/28/2025 | $8.33 | $8.37 (0.48%) | $8.49 | $8.09 | 7.47 M | $5.82 B |
| 01/27/2025 | $8.50 | $8.23 (-3.18%) | $8.73 | $8.10 | 13.24 M | $5.72 B |
| 01/24/2025 | $8.75 | $8.76 (0.11%) | $9.29 | $8.72 | 12.54 M | $6.09 B |
| 01/23/2025 | $8.58 | $8.67 (1.05%) | $8.71 | $8.40 | 9.06 M | $6.03 B |
| 01/22/2025 | $9.04 | $8.77 (-2.99%) | $9.04 | $8.75 | 10.81 M | $6.10 B |
| 01/21/2025 | $8.36 | $9.06 (8.37%) | $9.19 | $8.27 | 13.61 M | $6.30 B |
| 01/17/2025 | $8.45 | $8.17 (-3.31%) | $8.68 | $8.16 | 9.89 M | $5.68 B |
| 01/16/2025 | $8.19 | $8.37 (2.2%) | $8.59 | $8.04 | 12.25 M | $5.82 B |
| 01/15/2025 | $8.30 | $8.10 (-2.41%) | $8.49 | $8.04 | 12.80 M | $5.63 B |
| 01/14/2025 | $8.23 | $7.86 (-4.5%) | $8.44 | $7.76 | 11.74 M | $5.46 B |
| 01/13/2025 | $8.34 | $7.96 (-4.56%) | $8.40 | $7.73 | 20.09 M | $5.53 B |
| 01/10/2025 | $8.98 | $8.74 (-2.67%) | $9.22 | $8.64 | 19.94 M | $6.07 B |
| 01/08/2025 | $10.00 | $9.49 (-5.1%) | $10.11 | $9.33 | 18.30 M | $6.60 B |
| 01/07/2025 | $10.10 | $10.27 (1.68%) | $10.72 | $9.81 | 26.86 M | $7.14 B |
| 01/06/2025 | $9.79 | $9.83 (0.41%) | $10.05 | $9.56 | 19.15 M | $6.83 B |
| 01/03/2025 | $8.21 | $9.77 (19%) | $9.82 | $8.10 | 29.09 M | $6.79 B |
| 01/02/2025 | $8.24 | $8.09 (-1.82%) | $8.27 | $7.83 | 12.45 M | $5.62 B |
| 12/31/2024 | $8.44 | $8.13 (-3.67%) | $8.57 | $8.03 | 11.62 M | $5.65 B |
| 12/30/2024 | $8.69 | $8.39 (-3.45%) | $8.79 | $8.09 | 15.91 M | $5.83 B |
| 12/27/2024 | $9.03 | $8.93 (-1.11%) | $9.15 | $8.61 | 14.21 M | $6.21 B |
| 12/26/2024 | $8.26 | $9.16 (10.9%) | $9.29 | $8.11 | 28.30 M | $6.37 B |
| 12/24/2024 | $7.62 | $8.26 (8.4%) | $8.45 | $7.43 | 16.26 M | $5.74 B |
| 12/23/2024 | $7.73 | $7.62 (-1.42%) | $7.88 | $7.50 | 11.97 M | $5.30 B |
| 12/20/2024 | $7.12 | $7.69 (8.01%) | $8.09 | $7.04 | 27.71 M | $5.34 B |
| 12/19/2024 | $8.00 | $7.23 (-9.62%) | $8.07 | $7.22 | 21.06 M | $5.02 B |
| 12/18/2024 | $8.19 | $7.94 (-3.05%) | $9.08 | $7.81 | 34.72 M | $5.52 B |
| 12/17/2024 | $8.02 | $8.24 (2.74%) | $8.29 | $7.78 | 16.23 M | $5.73 B |
| 12/16/2024 | $7.85 | $7.98 (1.66%) | $8.27 | $7.40 | 24.33 M | $5.55 B |
| 12/13/2024 | $7.73 | $7.78 (0.65%) | $8.02 | $7.58 | 15.53 M | $5.41 B |
| 12/12/2024 | $7.85 | $7.63 (-2.8%) | $7.87 | $7.57 | 12.32 M | $5.30 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.
