5 DAY PERFORMANCE
-7.64%
1 MONTH PERFORMANCE
+17.84%
3 MONTH PERFORMANCE
+1.41%
6 MONTH PERFORMANCE
-32.12%
YEAR-TO-DATE PERFORMANCE
-23.94%
1 YEAR PERFORMANCE
+39.64%
Joby Aviation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.33 | $11.06 (7.07%) | $11.19 | $10.18 | 32.54 M | $10.27 B |
| 05/12/2026 | $10.48 | $10.49 (0.1%) | $10.64 | $10.07 | 27.98 M | $9.90 B |
| 05/11/2026 | $10.61 | $10.74 (1.23%) | $11.03 | $10.15 | 42.94 M | $10.13 B |
| 05/08/2026 | $9.99 | $10.87 (8.81%) | $10.90 | $9.90 | 35.33 M | $10.26 B |
| 05/07/2026 | $10.22 | $10.01 (-2.05%) | $10.48 | $9.67 | 37.21 M | $9.44 B |
| 05/06/2026 | $8.87 | $10.52 (18.6%) | $10.62 | $8.87 | 68.32 M | $9.93 B |
| 05/05/2026 | $8.85 | $8.68 (-1.92%) | $8.93 | $8.63 | 30.83 M | $8.19 B |
| 05/04/2026 | $9.12 | $8.86 (-2.85%) | $9.22 | $8.84 | 30.99 M | $8.36 B |
| 05/01/2026 | $9.11 | $9.25 (1.54%) | $9.55 | $8.90 | 26.94 M | $8.28 B |
| 04/30/2026 | $8.80 | $9.19 (4.43%) | $9.23 | $8.71 | 23.14 M | $8.22 B |
| 04/29/2026 | $8.79 | $8.70 (-1.02%) | $8.82 | $8.19 | 36.11 M | $7.78 B |
| 04/28/2026 | $9.20 | $8.93 (-2.93%) | $9.47 | $8.72 | 52.03 M | $7.99 B |
| 04/27/2026 | $8.69 | $9.04 (4.03%) | $9.13 | $8.57 | 45.65 M | $8.09 B |
| 04/24/2026 | $8.61 | $8.50 (-1.28%) | $8.70 | $8.25 | 23.86 M | $7.60 B |
| 04/23/2026 | $9.05 | $8.49 (-6.19%) | $9.09 | $8.32 | 23.49 M | $7.60 B |
| 04/22/2026 | $9.18 | $9.14 (-0.44%) | $9.49 | $8.88 | 22.88 M | $8.18 B |
| 04/21/2026 | $9.18 | $8.97 (-2.29%) | $9.46 | $8.88 | 21.44 M | $8.02 B |
| 04/20/2026 | $9.10 | $9.14 (0.44%) | $9.23 | $8.93 | 17.09 M | $8.18 B |
| 04/17/2026 | $9.54 | $9.22 (-3.35%) | $9.89 | $9.20 | 25.03 M | $8.25 B |
| 04/16/2026 | $9.32 | $9.22 (-1.07%) | $9.46 | $9.03 | 19.85 M | $8.25 B |
| 04/15/2026 | $8.92 | $9.13 (2.35%) | $9.25 | $8.86 | 27.04 M | $8.17 B |
| 04/14/2026 | $8.73 | $8.80 (0.8%) | $8.93 | $8.61 | 20.45 M | $7.87 B |
| 04/13/2026 | $8.16 | $8.52 (4.41%) | $8.57 | $8.03 | 21.01 M | $7.62 B |
| 04/10/2026 | $8.35 | $8.34 (-0.12%) | $8.57 | $8.29 | 16.24 M | $7.46 B |
| 04/09/2026 | $8.47 | $8.28 (-2.24%) | $8.62 | $8.24 | 16.00 M | $7.41 B |
| 04/08/2026 | $9.12 | $8.63 (-5.37%) | $9.20 | $8.53 | 19.69 M | $7.72 B |
| 04/07/2026 | $8.50 | $8.38 (-1.41%) | $8.58 | $8.16 | 20.08 M | $7.50 B |
| 04/06/2026 | $8.50 | $8.70 (2.35%) | $9.00 | $8.44 | 20.39 M | $7.78 B |
| 04/02/2026 | $7.97 | $8.50 (6.65%) | $8.51 | $7.86 | 23.37 M | $7.60 B |
| 04/01/2026 | $8.48 | $8.27 (-2.48%) | $8.57 | $8.20 | 23.17 M | $7.40 B |
| 03/31/2026 | $8.06 | $8.26 (2.48%) | $8.35 | $7.88 | 31.91 M | $7.39 B |
| 03/30/2026 | $8.05 | $7.94 (-1.37%) | $8.17 | $7.75 | 24.94 M | $7.10 B |
| 03/27/2026 | $8.36 | $8.10 (-3.11%) | $8.39 | $7.96 | 27.52 M | $7.25 B |
| 03/26/2026 | $8.83 | $8.47 (-4.08%) | $8.83 | $8.40 | 21.53 M | $7.58 B |
| 03/25/2026 | $9.26 | $8.97 (-3.13%) | $9.42 | $8.93 | 16.43 M | $8.02 B |
| 03/24/2026 | $9.10 | $8.99 (-1.21%) | $9.28 | $8.89 | 18.95 M | $8.04 B |
| 03/23/2026 | $9.37 | $9.28 (-0.96%) | $9.53 | $9.18 | 16.81 M | $8.30 B |
| 03/20/2026 | $9.67 | $9.23 (-4.55%) | $9.73 | $9.11 | 28.26 M | $8.26 B |
| 03/19/2026 | $9.31 | $9.69 (4.08%) | $9.94 | $9.21 | 17.83 M | $8.67 B |
| 03/18/2026 | $9.78 | $9.54 (-2.45%) | $9.94 | $9.53 | 17.81 M | $8.53 B |
| 03/17/2026 | $9.86 | $9.93 (0.71%) | $10.05 | $9.67 | 18.82 M | $8.88 B |
| 03/16/2026 | $9.85 | $9.82 (-0.3%) | $10.04 | $9.49 | 31.49 M | $8.79 B |
| 03/13/2026 | $9.97 | $9.70 (-2.71%) | $10.12 | $9.53 | 23.06 M | $8.68 B |
| 03/12/2026 | $9.99 | $9.74 (-2.5%) | $10.32 | $9.74 | 25.48 M | $8.71 B |
| 03/11/2026 | $9.90 | $10.23 (3.33%) | $10.27 | $9.80 | 24.79 M | $9.15 B |
| 03/10/2026 | $10.53 | $9.88 (-6.17%) | $10.56 | $9.82 | 31.19 M | $8.84 B |
| 03/09/2026 | $9.34 | $10.04 (7.49%) | $10.06 | $9.14 | 27.84 M | $8.98 B |
| 03/06/2026 | $9.34 | $9.55 (2.25%) | $9.76 | $9.33 | 14.87 M | $8.54 B |
| 03/05/2026 | $9.78 | $9.61 (-1.74%) | $10.07 | $9.33 | 18.08 M | $8.60 B |
| 03/04/2026 | $9.86 | $9.89 (0.3%) | $10.10 | $9.78 | 14.94 M | $8.85 B |
| 03/03/2026 | $9.90 | $9.76 (-1.41%) | $10.06 | $9.55 | 34.97 M | $8.73 B |
| 03/02/2026 | $9.55 | $10.27 (7.54%) | $10.45 | $9.37 | 30.86 M | $9.19 B |
| 02/27/2026 | $9.90 | $10.06 (1.62%) | $10.14 | $9.81 | 27.68 M | $9.00 B |
| 02/26/2026 | $10.61 | $10.23 (-3.58%) | $10.96 | $9.92 | 42.73 M | $9.15 B |
| 02/25/2026 | $10.20 | $9.82 (-3.73%) | $10.20 | $9.76 | 34.55 M | $8.79 B |
| 02/24/2026 | $9.44 | $9.72 (2.97%) | $9.82 | $9.30 | 19.80 M | $8.70 B |
| 02/23/2026 | $9.68 | $9.54 (-1.45%) | $9.72 | $9.31 | 21.56 M | $8.53 B |
| 02/20/2026 | $10.16 | $9.87 (-2.85%) | $10.30 | $9.79 | 19.30 M | $8.34 B |
| 02/19/2026 | $9.90 | $10.25 (3.54%) | $10.29 | $9.77 | 14.31 M | $8.66 B |
| 02/18/2026 | $9.99 | $10.09 (1%) | $10.39 | $9.79 | 24.17 M | $8.52 B |
| 02/17/2026 | $9.85 | $9.99 (1.42%) | $10.15 | $9.62 | 15.73 M | $8.44 B |
| 02/13/2026 | $9.96 | $9.90 (-0.6%) | $10.22 | $9.68 | 17.34 M | $8.36 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.
