5 DAY PERFORMANCE
+16.05%
1 MONTH PERFORMANCE
+22.75%
3 MONTH PERFORMANCE
+36.29%
6 MONTH PERFORMANCE
+98.16%
YEAR-TO-DATE PERFORMANCE
+124.97%
1 YEAR PERFORMANCE
+114.42%
Joby Aviation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $15.39 | $15.51 (0.78%) | $15.54 | $14.94 | 16.03 M | $13.10 B |
| 12/05/2025 | $15.48 | $15.26 (-1.42%) | $15.66 | $15.18 | 18.21 M | $12.89 B |
| 12/04/2025 | $14.62 | $15.76 (7.8%) | $15.87 | $14.59 | 21.13 M | $13.31 B |
| 12/03/2025 | $13.70 | $14.63 (6.79%) | $14.66 | $13.59 | 14.95 M | $12.36 B |
| 12/02/2025 | $13.41 | $13.83 (3.13%) | $14.18 | $13.32 | 17.32 M | $11.68 B |
| 12/01/2025 | $13.66 | $13.47 (-1.39%) | $13.93 | $13.28 | 18.40 M | $11.38 B |
| 11/28/2025 | $14.24 | $14.43 (1.33%) | $14.51 | $14.04 | 6.09 M | $12.19 B |
| 11/26/2025 | $14.06 | $14.12 (0.43%) | $14.32 | $13.94 | 10.89 M | $11.93 B |
| 11/25/2025 | $13.81 | $13.94 (0.94%) | $14.04 | $13.26 | 12.34 M | $11.77 B |
| 11/24/2025 | $13.34 | $13.89 (4.12%) | $13.96 | $13.11 | 21.32 M | $11.73 B |
| 11/21/2025 | $13.08 | $13.07 (-0.08%) | $13.33 | $12.14 | 28.77 M | $11.04 B |
| 11/20/2025 | $14.13 | $13.04 (-7.71%) | $14.63 | $12.99 | 26.58 M | $11.01 B |
| 11/19/2025 | $14.06 | $13.67 (-2.77%) | $14.26 | $13.51 | 14.39 M | $11.55 B |
| 11/18/2025 | $13.71 | $13.93 (1.6%) | $14.16 | $13.42 | 22.17 M | $11.76 B |
| 11/17/2025 | $14.30 | $13.89 (-2.87%) | $14.49 | $13.55 | 22.99 M | $11.73 B |
| 11/14/2025 | $14.43 | $14.41 (-0.14%) | $14.97 | $14.13 | 20.42 M | $12.17 B |
| 11/13/2025 | $15.91 | $14.79 (-7.04%) | $16.05 | $14.74 | 26.66 M | $12.49 B |
| 11/12/2025 | $16.32 | $16.30 (-0.12%) | $17.10 | $15.60 | 28.69 M | $13.77 B |
| 11/11/2025 | $15.55 | $16.35 (5.14%) | $16.39 | $15.12 | 34.32 M | $13.81 B |
| 11/10/2025 | $15.62 | $15.77 (0.96%) | $16.16 | $15.31 | 44.15 M | $13.32 B |
| 11/07/2025 | $13.84 | $14.90 (7.66%) | $14.95 | $13.23 | 53.02 M | $12.58 B |
| 11/06/2025 | $15.12 | $14.32 (-5.29%) | $15.15 | $14.16 | 39.39 M | $12.09 B |
| 11/05/2025 | $15.33 | $15.00 (-2.15%) | $15.41 | $14.80 | 33.28 M | $12.67 B |
| 11/04/2025 | $15.70 | $14.76 (-5.99%) | $15.99 | $14.66 | 39.80 M | $12.47 B |
| 11/03/2025 | $16.97 | $16.32 (-3.83%) | $16.98 | $15.60 | 42.13 M | $13.78 B |
| 10/31/2025 | $16.88 | $17.34 (2.73%) | $17.51 | $16.38 | 43.64 M | $13.82 B |
| 10/30/2025 | $16.54 | $16.55 (0.06%) | $17.00 | $16.27 | 27.08 M | $13.19 B |
| 10/29/2025 | $16.58 | $17.03 (2.71%) | $17.37 | $15.98 | 56.40 M | $13.57 B |
| 10/28/2025 | $16.34 | $15.61 (-4.47%) | $16.45 | $15.59 | 51.07 M | $12.44 B |
| 10/27/2025 | $16.60 | $16.30 (-1.81%) | $16.62 | $16.01 | 44.15 M | $12.99 B |
| 10/24/2025 | $16.16 | $16.13 (-0.19%) | $16.56 | $16.00 | 40.34 M | $12.85 B |
| 10/23/2025 | $15.67 | $15.67 (0%) | $15.91 | $15.33 | 45.91 M | $12.49 B |
| 10/22/2025 | $15.91 | $15.47 (-2.77%) | $16.11 | $14.90 | 43.19 M | $12.33 B |
| 10/21/2025 | $16.83 | $16.10 (-4.34%) | $16.96 | $15.75 | 68.01 M | $12.83 B |
| 10/20/2025 | $16.33 | $17.43 (6.74%) | $17.50 | $16.11 | 61.44 M | $13.89 B |
| 10/17/2025 | $15.92 | $15.66 (-1.63%) | $16.27 | $15.23 | 47.64 M | $12.48 B |
| 10/16/2025 | $17.77 | $16.07 (-9.57%) | $18.77 | $15.98 | 36.12 M | $12.80 B |
| 10/15/2025 | $18.09 | $17.60 (-2.71%) | $18.60 | $17.44 | 49.71 M | $14.02 B |
| 10/14/2025 | $16.27 | $18.11 (11.31%) | $18.44 | $15.79 | 107.57 M | $14.43 B |
| 10/13/2025 | $16.70 | $16.77 (0.42%) | $17.35 | $16.58 | 100.92 M | $13.36 B |
| 10/10/2025 | $17.26 | $16.28 (-5.68%) | $17.41 | $16.20 | 45.75 M | $12.97 B |
| 10/09/2025 | $17.43 | $17.14 (-1.66%) | $17.72 | $16.48 | 40.41 M | $13.66 B |
| 10/08/2025 | $16.86 | $17.37 (3.02%) | $17.90 | $16.65 | 115.03 M | $13.84 B |
| 10/07/2025 | $19.55 | $18.91 (-3.27%) | $19.98 | $18.85 | 32.06 M | $15.07 B |
| 10/06/2025 | $18.61 | $19.57 (5.16%) | $19.59 | $18.42 | 33.54 M | $15.59 B |
| 10/03/2025 | $17.92 | $18.26 (1.9%) | $18.59 | $17.55 | 35.92 M | $14.55 B |
| 10/02/2025 | $16.50 | $17.80 (7.88%) | $17.90 | $16.18 | 40.32 M | $14.18 B |
| 10/01/2025 | $15.85 | $16.22 (2.33%) | $16.80 | $15.82 | 39.15 M | $12.92 B |
| 09/30/2025 | $15.92 | $16.14 (1.38%) | $16.38 | $15.33 | 29.86 M | $12.86 B |
| 09/29/2025 | $16.72 | $16.00 (-4.31%) | $16.97 | $15.70 | 28.72 M | $12.75 B |
| 09/26/2025 | $15.73 | $16.11 (2.42%) | $16.38 | $15.57 | 31.23 M | $12.84 B |
| 09/25/2025 | $15.38 | $15.86 (3.12%) | $16.08 | $14.91 | 36.84 M | $12.64 B |
| 09/24/2025 | $16.83 | $15.97 (-5.11%) | $16.88 | $15.86 | 43.59 M | $12.72 B |
| 09/23/2025 | $16.10 | $16.72 (3.85%) | $17.18 | $15.69 | 45.73 M | $13.32 B |
| 09/22/2025 | $16.08 | $15.86 (-1.37%) | $16.19 | $15.17 | 49.63 M | $12.64 B |
| 09/19/2025 | $14.70 | $16.58 (12.79%) | $16.66 | $14.60 | 62.30 M | $13.21 B |
| 09/18/2025 | $14.38 | $14.63 (1.74%) | $14.82 | $14.17 | 36.29 M | $11.66 B |
| 09/17/2025 | $14.15 | $14.16 (0.07%) | $14.27 | $13.53 | 55.43 M | $11.28 B |
| 09/16/2025 | $14.38 | $14.39 (0.07%) | $14.61 | $13.88 | 56.62 M | $11.47 B |
| 09/15/2025 | $14.55 | $14.12 (-2.96%) | $15.01 | $14.04 | 62.46 M | $11.25 B |
| 09/12/2025 | $14.75 | $14.00 (-5.08%) | $15.23 | $13.81 | 75.12 M | $11.16 B |
| 09/11/2025 | $13.30 | $13.68 (2.86%) | $14.13 | $13.23 | 32.95 M | $10.90 B |
| 09/10/2025 | $14.35 | $13.26 (-7.6%) | $14.36 | $13.26 | 41.01 M | $10.57 B |
| 09/09/2025 | $13.48 | $13.42 (-0.45%) | $13.62 | $13.16 | 10.51 M | $10.69 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.
