• SPX
  • $5,633.09
  • 0.13 %
  • $7.07
  • DJI
  • $41,622.08
  • 0.55 %
  • $228.30
  • N225
  • $36,203.22
  • -1.03 %
  • -$378.54
  • FTSE
  • $8,336.66
  • 0.7 %
  • $58.22
  • IXIC
  • $17,592.13
  • -0.52 %
  • -$91.85
Joby Aviation, Inc. (JOBY) Charts

Joby Aviation, Inc. (JOBY) Charts

NYSE Currency in USD Disclaimer

Stock Price

$5.33

-$0.11

(-1.93%)

Day's range
$5.27
Day's range
$5.41
  • 5 DAY PERFORMANCE

    -0.37%
  • 1 MONTH PERFORMANCE

    +3.50%
  • 3 MONTH PERFORMANCE

    +8.33%
  • 6 MONTH PERFORMANCE

    +4.92%
  • YEAR-TO-DATE PERFORMANCE

    -19.85%
  • 1 YEAR PERFORMANCE

    -18.50%

Joby Aviation, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/16/2024 $5.40 $5.32   (-1.48%) $5.41 $5.27 3.93 M $3.67 B
09/13/2024 $5.40 $5.43   (0.56%) $5.48 $5.35 4.24 M $3.74 B
09/12/2024 $5.28 $5.35   (1.33%) $5.39 $5.13 4.61 M $3.69 B
09/11/2024 $5.09 $5.32   (4.52%) $5.35 $5.05 6.58 M $3.67 B
09/10/2024 $5.02 $5.15   (2.59%) $5.16 $4.86 3.70 M $3.55 B
09/09/2024 $4.80 $4.99   (3.96%) $5.01 $4.80 4.84 M $3.44 B
09/06/2024 $4.84 $4.77   (-1.45%) $4.86 $4.70 5.02 M $3.29 B
09/05/2024 $4.96 $4.83   (-2.62%) $5.02 $4.82 4.88 M $3.33 B
09/04/2024 $4.90 $4.88   (-0.41%) $5.07 $4.86 4.67 M $3.36 B
09/03/2024 $5.01 $4.92   (-1.8%) $5.07 $4.89 6.77 M $3.39 B
08/30/2024 $5.16 $5.00   (-3.1%) $5.21 $4.98 5.23 M $3.45 B
08/29/2024 $5.04 $5.14   (1.98%) $5.32 $5.01 7.24 M $3.54 B
08/28/2024 $5.07 $4.94   (-2.56%) $5.09 $4.94 5.07 M $3.41 B
08/27/2024 $5.16 $5.06   (-1.94%) $5.18 $5.02 4.51 M $3.49 B
08/26/2024 $5.16 $5.21   (0.97%) $5.25 $5.10 4.36 M $3.59 B
08/23/2024 $5.05 $5.11   (1.19%) $5.17 $5.01 4.72 M $3.52 B
08/22/2024 $5.25 $4.98   (-5.14%) $5.29 $4.97 6.16 M $3.43 B
08/21/2024 $5.11 $5.24   (2.54%) $5.30 $5.11 3.46 M $3.61 B
08/20/2024 $5.20 $5.05   (-2.88%) $5.20 $5.04 3.25 M $3.48 B
08/19/2024 $5.19 $5.18   (-0.19%) $5.23 $5.10 2.80 M $3.57 B
08/16/2024 $5.19 $5.15   (-0.77%) $5.34 $5.11 4.32 M $3.55 B
08/15/2024 $5.09 $5.21   (2.36%) $5.27 $5.06 5.40 M $3.59 B
08/14/2024 $5.12 $4.96   (-3.13%) $5.18 $4.96 4.24 M $3.42 B
08/13/2024 $5.07 $5.07   (0%) $5.12 $5.01 4.18 M $3.49 B
08/12/2024 $5.07 $5.01   (-1.18%) $5.11 $4.93 4.80 M $3.45 B
08/09/2024 $5.19 $5.02   (-3.28%) $5.23 $5.00 6.24 M $3.46 B
08/08/2024 $5.03 $5.20   (3.38%) $5.31 $5.02 7.14 M $3.58 B
08/07/2024 $5.24 $4.91   (-6.3%) $5.35 $4.89 7.38 M $3.38 B
08/06/2024 $5.30 $5.14   (-3.02%) $5.31 $5.05 5.70 M $3.54 B
08/05/2024 $4.71 $5.08   (7.86%) $5.16 $4.66 9.46 M $3.50 B
08/02/2024 $5.17 $5.05   (-2.32%) $5.24 $5.03 7.53 M $3.44 B
08/01/2024 $5.96 $5.43   (-8.89%) $5.98 $5.38 9.33 M $3.70 B
07/31/2024 $6.09 $5.98   (-1.81%) $6.33 $5.96 6.32 M $4.08 B
07/30/2024 $6.23 $6.09   (-2.25%) $6.27 $6.03 5.62 M $4.15 B
07/29/2024 $6.40 $6.21   (-2.97%) $6.53 $6.17 4.78 M $4.23 B
07/26/2024 $6.32 $6.30   (-0.32%) $6.57 $6.24 6.31 M $4.30 B
07/25/2024 $6.10 $6.18   (1.31%) $6.40 $6.05 6.36 M $4.21 B
07/24/2024 $6.66 $6.18   (-7.21%) $6.85 $6.17 9.80 M $4.21 B
07/23/2024 $6.44 $6.68   (3.73%) $6.76 $6.42 5.12 M $4.55 B
07/22/2024 $6.57 $6.47   (-1.52%) $6.91 $6.35 8.85 M $4.41 B
07/19/2024 $6.90 $6.53   (-5.36%) $6.90 $6.34 10.04 M $4.45 B
07/18/2024 $7.10 $6.97   (-1.83%) $7.54 $6.91 10.84 M $4.75 B
07/17/2024 $7.11 $7.06   (-0.7%) $7.49 $6.92 11.95 M $4.81 B
07/16/2024 $6.96 $7.46   (7.18%) $7.69 $6.78 13.84 M $5.09 B
07/15/2024 $6.82 $6.95   (1.91%) $7.04 $6.61 10.67 M $4.74 B
07/12/2024 $6.12 $6.61   (8.01%) $6.66 $6.08 14.51 M $4.51 B
07/11/2024 $5.38 $6.21   (15.43%) $6.26 $5.35 21.45 M $4.23 B
07/10/2024 $5.13 $5.19   (1.17%) $5.22 $5.06 3.55 M $3.54 B
07/09/2024 $5.20 $5.11   (-1.73%) $5.23 $5.09 3.69 M $3.48 B
07/08/2024 $5.12 $5.21   (1.76%) $5.25 $5.09 3.93 M $3.55 B
07/05/2024 $5.19 $5.16   (-0.58%) $5.19 $5.04 4.45 M $3.52 B
07/03/2024 $5.00 $5.15   (3%) $5.24 $4.98 5.77 M $3.51 B
07/02/2024 $4.94 $4.96   (0.4%) $5.32 $4.87 11.03 M $3.38 B
07/01/2024 $5.10 $4.87   (-4.51%) $5.10 $4.78 8.35 M $3.32 B
06/28/2024 $5.10 $5.10   (0%) $5.15 $4.98 27.58 M $3.48 B
06/27/2024 $5.01 $5.10   (1.8%) $5.11 $4.96 10.02 M $3.48 B
06/26/2024 $4.88 $5.00   (2.46%) $5.00 $4.79 5.06 M $3.41 B
06/25/2024 $5.08 $4.84   (-4.72%) $5.11 $4.82 5.70 M $3.30 B
06/24/2024 $5.11 $5.11   (0%) $5.35 $5.05 6.14 M $3.48 B
06/21/2024 $4.85 $5.19   (7.01%) $5.20 $4.77 11.11 M $3.54 B
06/20/2024 $5.00 $4.80   (-4%) $5.02 $4.78 5.56 M $3.27 B
06/18/2024 $4.92 $5.00   (1.63%) $5.02 $4.89 3.84 M $3.41 B
06/17/2024 $4.91 $4.92   (0.2%) $4.99 $4.87 2.90 M $3.35 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.