5 DAY PERFORMANCE
+5.13%
1 MONTH PERFORMANCE
-18.37%
3 MONTH PERFORMANCE
+23.95%
6 MONTH PERFORMANCE
-27.67%
YEAR-TO-DATE PERFORMANCE
-23.94%
1 YEAR PERFORMANCE
+6.36%
Joby Aviation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $10.47 | $10.92 (4.3%) | $11.25 | $10.42 | 36.01 M | $10.30 B |
| 05/21/2026 | $9.89 | $10.40 (5.16%) | $10.42 | $9.82 | 23.96 M | $9.81 B |
| 05/20/2026 | $9.97 | $10.07 (1%) | $10.38 | $9.80 | 23.33 M | $9.50 B |
| 05/19/2026 | $10.12 | $10.00 (-1.19%) | $10.19 | $9.77 | 24.61 M | $9.44 B |
| 05/18/2026 | $10.34 | $10.35 (0.1%) | $10.64 | $10.02 | 20.23 M | $9.77 B |
| 05/15/2026 | $10.32 | $10.36 (0.39%) | $10.58 | $10.04 | 25.42 M | $9.77 B |
| 05/14/2026 | $11.02 | $10.64 (-3.45%) | $11.04 | $10.27 | 28.11 M | $10.04 B |
| 05/13/2026 | $10.33 | $11.06 (7.07%) | $11.19 | $10.18 | 33.02 M | $10.44 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 | $8.73 B |
| 04/30/2026 | $8.80 | $9.19 (4.43%) | $9.23 | $8.71 | 23.14 M | $8.67 B |
| 04/29/2026 | $8.79 | $8.70 (-1.02%) | $8.82 | $8.19 | 36.11 M | $8.21 B |
| 04/28/2026 | $9.20 | $8.93 (-2.93%) | $9.47 | $8.72 | 52.03 M | $8.43 B |
| 04/27/2026 | $8.69 | $9.04 (4.03%) | $9.13 | $8.57 | 45.65 M | $8.53 B |
| 04/24/2026 | $8.61 | $8.50 (-1.28%) | $8.70 | $8.25 | 23.86 M | $8.02 B |
| 04/23/2026 | $9.05 | $8.49 (-6.19%) | $9.09 | $8.32 | 23.49 M | $8.01 B |
| 04/22/2026 | $9.18 | $9.14 (-0.44%) | $9.49 | $8.88 | 22.88 M | $8.62 B |
| 04/21/2026 | $9.18 | $8.97 (-2.29%) | $9.46 | $8.88 | 21.44 M | $8.46 B |
| 04/20/2026 | $9.10 | $9.14 (0.44%) | $9.23 | $8.93 | 17.09 M | $8.62 B |
| 04/17/2026 | $9.54 | $9.22 (-3.35%) | $9.89 | $9.20 | 25.03 M | $8.70 B |
| 04/16/2026 | $9.32 | $9.22 (-1.07%) | $9.46 | $9.03 | 19.85 M | $8.70 B |
| 04/15/2026 | $8.92 | $9.13 (2.35%) | $9.25 | $8.86 | 27.04 M | $8.61 B |
| 04/14/2026 | $8.73 | $8.80 (0.8%) | $8.93 | $8.61 | 20.45 M | $8.30 B |
| 04/13/2026 | $8.16 | $8.52 (4.41%) | $8.57 | $8.03 | 21.01 M | $8.04 B |
| 04/10/2026 | $8.35 | $8.34 (-0.12%) | $8.57 | $8.29 | 16.24 M | $7.87 B |
| 04/09/2026 | $8.47 | $8.28 (-2.24%) | $8.62 | $8.24 | 16.00 M | $7.81 B |
| 04/08/2026 | $9.12 | $8.63 (-5.37%) | $9.20 | $8.53 | 19.69 M | $8.14 B |
| 04/07/2026 | $8.50 | $8.38 (-1.41%) | $8.58 | $8.16 | 20.08 M | $7.91 B |
| 04/06/2026 | $8.50 | $8.70 (2.35%) | $9.00 | $8.44 | 20.39 M | $8.21 B |
| 04/02/2026 | $7.97 | $8.50 (6.65%) | $8.51 | $7.86 | 23.37 M | $8.02 B |
| 04/01/2026 | $8.48 | $8.27 (-2.48%) | $8.57 | $8.20 | 23.17 M | $7.80 B |
| 03/31/2026 | $8.06 | $8.26 (2.48%) | $8.35 | $7.88 | 31.91 M | $7.79 B |
| 03/30/2026 | $8.05 | $7.94 (-1.37%) | $8.17 | $7.75 | 24.94 M | $7.49 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.
