5 DAY PERFORMANCE
+13.44%
1 MONTH PERFORMANCE
+23.69%
3 MONTH PERFORMANCE
+11.50%
6 MONTH PERFORMANCE
-12.79%
YEAR-TO-DATE PERFORMANCE
-4.00%
1 YEAR PERFORMANCE
+60.27%
Joby Aviation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $8.20 | $7.82 (-4.63%) | $8.41 | $7.70 | 24.71 M | $6.00 B |
| 05/29/2025 | $8.65 | $8.52 (-1.5%) | $9.18 | $8.45 | 44.85 M | $6.53 B |
| 05/28/2025 | $8.02 | $8.86 (10.47%) | $9.06 | $7.99 | 98.59 M | $6.79 B |
| 05/27/2025 | $6.79 | $6.88 (1.33%) | $6.90 | $6.72 | 11.50 M | $5.28 B |
| 05/23/2025 | $6.50 | $6.63 (2%) | $6.66 | $6.42 | 7.63 M | $5.08 B |
| 05/22/2025 | $6.61 | $6.64 (0.45%) | $6.77 | $6.54 | 11.31 M | $5.09 B |
| 05/21/2025 | $6.88 | $6.63 (-3.63%) | $6.91 | $6.55 | 10.38 M | $5.08 B |
| 05/20/2025 | $7.01 | $6.97 (-0.57%) | $7.06 | $6.90 | 9.08 M | $5.35 B |
| 05/19/2025 | $7.05 | $7.03 (-0.28%) | $7.10 | $6.96 | 11.07 M | $5.39 B |
| 05/16/2025 | $7.32 | $7.39 (0.96%) | $7.56 | $7.22 | 18.48 M | $5.67 B |
| 05/15/2025 | $7.07 | $7.16 (1.27%) | $7.23 | $7.02 | 10.95 M | $5.49 B |
| 05/14/2025 | $7.25 | $7.17 (-1.1%) | $7.27 | $7.01 | 12.86 M | $5.50 B |
| 05/13/2025 | $7.09 | $7.19 (1.41%) | $7.29 | $7.05 | 19.99 M | $5.51 B |
| 05/12/2025 | $7.13 | $7.01 (-1.68%) | $7.18 | $6.79 | 11.07 M | $5.38 B |
| 05/09/2025 | $6.69 | $6.78 (1.35%) | $6.87 | $6.65 | 10.21 M | $5.20 B |
| 05/08/2025 | $6.79 | $6.65 (-2.06%) | $7.12 | $6.50 | 15.68 M | $5.10 B |
| 05/07/2025 | $6.36 | $6.42 (0.94%) | $6.55 | $6.32 | 10.47 M | $4.70 B |
| 05/06/2025 | $6.28 | $6.36 (1.27%) | $6.39 | $6.18 | 9.50 M | $4.66 B |
| 05/05/2025 | $6.60 | $6.48 (-1.82%) | $6.66 | $6.47 | 6.90 M | $4.75 B |
| 05/02/2025 | $6.36 | $6.71 (5.5%) | $6.86 | $6.32 | 13.89 M | $4.92 B |
| 05/01/2025 | $6.42 | $6.31 (-1.71%) | $6.45 | $6.25 | 9.21 M | $4.62 B |
| 04/30/2025 | $6.36 | $6.30 (-0.94%) | $6.38 | $6.14 | 10.92 M | $4.62 B |
| 04/29/2025 | $6.49 | $6.56 (1.08%) | $6.60 | $6.41 | 8.15 M | $4.81 B |
| 04/28/2025 | $6.53 | $6.45 (-1.23%) | $6.64 | $6.29 | 11.34 M | $4.73 B |
| 04/25/2025 | $6.43 | $6.50 (1.09%) | $6.57 | $6.41 | 13.04 M | $4.55 B |
| 04/24/2025 | $6.16 | $6.48 (5.19%) | $6.50 | $6.12 | 12.08 M | $4.53 B |
| 04/23/2025 | $6.18 | $6.16 (-0.32%) | $6.39 | $6.03 | 15.36 M | $4.31 B |
| 04/22/2025 | $5.89 | $5.89 (0%) | $5.98 | $5.81 | 8.31 M | $4.12 B |
| 04/21/2025 | $5.78 | $5.81 (0.52%) | $5.82 | $5.61 | 8.44 M | $4.07 B |
| 04/17/2025 | $5.81 | $5.89 (1.38%) | $6.00 | $5.72 | 11.57 M | $4.12 B |
| 04/16/2025 | $5.70 | $5.79 (1.58%) | $5.89 | $5.64 | 11.65 M | $4.05 B |
| 04/15/2025 | $5.95 | $5.87 (-1.34%) | $6.10 | $5.79 | 8.82 M | $4.11 B |
| 04/14/2025 | $6.10 | $6.02 (-1.31%) | $6.16 | $5.86 | 12.68 M | $4.21 B |
| 04/11/2025 | $5.72 | $5.93 (3.67%) | $5.98 | $5.56 | 16.66 M | $4.15 B |
| 04/10/2025 | $5.96 | $6.02 (1.01%) | $6.12 | $5.78 | 12.52 M | $4.21 B |
| 04/09/2025 | $5.35 | $6.26 (17.01%) | $6.38 | $5.32 | 19.01 M | $4.38 B |
| 04/08/2025 | $5.86 | $5.33 (-9.04%) | $5.88 | $5.26 | 15.28 M | $3.73 B |
| 04/07/2025 | $5.00 | $5.58 (11.6%) | $5.93 | $4.96 | 17.26 M | $3.90 B |
| 04/04/2025 | $5.43 | $5.36 (-1.29%) | $5.56 | $5.02 | 16.43 M | $3.75 B |
| 04/03/2025 | $5.67 | $5.66 (-0.18%) | $5.75 | $5.55 | 14.02 M | $3.96 B |
| 04/02/2025 | $5.79 | $6.04 (4.32%) | $6.16 | $5.77 | 13.14 M | $4.23 B |
| 04/01/2025 | $6.08 | $5.93 (-2.47%) | $6.10 | $5.77 | 10.55 M | $4.15 B |
| 03/31/2025 | $5.94 | $6.02 (1.35%) | $6.09 | $5.86 | 10.11 M | $4.21 B |
| 03/28/2025 | $6.33 | $6.11 (-3.48%) | $6.42 | $6.05 | 9.32 M | $4.28 B |
| 03/27/2025 | $6.50 | $6.43 (-1.08%) | $6.62 | $6.40 | 7.40 M | $4.50 B |
| 03/26/2025 | $6.66 | $6.57 (-1.35%) | $6.81 | $6.51 | 9.43 M | $4.60 B |
| 03/25/2025 | $6.74 | $6.66 (-1.19%) | $6.74 | $6.55 | 6.39 M | $4.66 B |
| 03/24/2025 | $6.72 | $6.77 (0.74%) | $6.86 | $6.67 | 10.24 M | $4.74 B |
| 03/21/2025 | $6.22 | $6.64 (6.75%) | $6.68 | $6.11 | 17.62 M | $4.65 B |
| 03/20/2025 | $6.40 | $6.33 (-1.09%) | $6.46 | $6.27 | 7.08 M | $4.43 B |
| 03/19/2025 | $6.21 | $6.49 (4.51%) | $6.56 | $6.21 | 9.75 M | $4.54 B |
| 03/18/2025 | $6.33 | $6.17 (-2.53%) | $6.38 | $6.14 | 10.80 M | $4.32 B |
| 03/17/2025 | $6.29 | $6.43 (2.23%) | $6.53 | $6.25 | 10.23 M | $4.50 B |
| 03/14/2025 | $6.12 | $6.24 (1.96%) | $6.25 | $6.06 | 8.33 M | $4.37 B |
| 03/13/2025 | $6.30 | $5.99 (-4.92%) | $6.30 | $5.93 | 8.24 M | $4.19 B |
| 03/12/2025 | $6.21 | $6.31 (1.61%) | $6.33 | $6.06 | 11.68 M | $4.42 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 |
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.
