5 DAY PERFORMANCE
-8.42%
1 MONTH PERFORMANCE
-39.65%
3 MONTH PERFORMANCE
-35.47%
6 MONTH PERFORMANCE
-50.33%
YEAR-TO-DATE PERFORMANCE
-26.67%
1 YEAR PERFORMANCE
+20.25%
Joby Aviation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2026 | $10.07 | $9.65 (-4.17%) | $10.17 | $9.54 | 14.29 M | |
| 02/04/2026 | $10.67 | $10.38 (-2.72%) | $10.68 | $9.81 | 34.62 M | $8.77 B |
| 02/03/2026 | $10.98 | $10.73 (-2.28%) | $10.98 | $10.16 | 45.05 M | $9.06 B |
| 02/02/2026 | $10.66 | $10.56 (-0.94%) | $10.74 | $10.39 | 41.44 M | $8.92 B |
| 01/30/2026 | $11.18 | $10.57 (-5.46%) | $11.25 | $10.49 | 53.82 M | $8.93 B |
| 01/29/2026 | $11.34 | $11.14 (-1.76%) | $11.38 | $10.80 | 153.87 M | $9.41 B |
| 01/28/2026 | $13.65 | $13.37 (-2.05%) | $13.67 | $13.17 | 15.65 M | $11.29 B |
| 01/27/2026 | $13.56 | $13.47 (-0.66%) | $13.56 | $13.15 | 12.89 M | $11.38 B |
| 01/26/2026 | $13.91 | $13.28 (-4.53%) | $13.94 | $13.25 | 14.19 M | $11.22 B |
| 01/23/2026 | $14.55 | $13.93 (-4.26%) | $14.61 | $13.81 | 14.83 M | $11.76 B |
| 01/22/2026 | $14.61 | $14.54 (-0.48%) | $15.04 | $14.35 | 19.86 M | $12.28 B |
| 01/21/2026 | $15.00 | $14.30 (-4.67%) | $15.45 | $13.73 | 27.48 M | $12.08 B |
| 01/20/2026 | $14.92 | $14.72 (-1.34%) | $15.74 | $14.59 | 24.01 M | $12.43 B |
| 01/16/2026 | $15.39 | $15.43 (0.26%) | $16.01 | $15.17 | 24.81 M | $13.03 B |
| 01/15/2026 | $15.12 | $15.28 (1.06%) | $15.93 | $14.89 | 23.01 M | $12.90 B |
| 01/14/2026 | $14.55 | $15.12 (3.92%) | $15.13 | $14.23 | 20.73 M | $12.77 B |
| 01/13/2026 | $15.59 | $14.81 (-5%) | $15.96 | $14.15 | 32.46 M | $12.51 B |
| 01/12/2026 | $15.28 | $15.41 (0.85%) | $15.69 | $14.90 | 22.24 M | $13.01 B |
| 01/09/2026 | $15.42 | $15.39 (-0.19%) | $16.01 | $14.96 | 33.96 M | $13.00 B |
| 01/08/2026 | $15.62 | $15.25 (-2.37%) | $16.28 | $15.17 | 33.58 M | $12.88 B |
| 01/07/2026 | $16.32 | $15.55 (-4.72%) | $16.38 | $15.52 | 23.95 M | $13.13 B |
| 01/06/2026 | $15.86 | $16.30 (2.77%) | $16.59 | $15.61 | 31.88 M | $13.77 B |
| 01/05/2026 | $14.61 | $16.04 (9.79%) | $16.38 | $14.45 | 36.87 M | $13.55 B |
| 01/02/2026 | $13.45 | $14.36 (6.77%) | $14.40 | $13.20 | 21.86 M | $12.13 B |
| 12/31/2025 | $13.25 | $13.20 (-0.38%) | $13.34 | $12.99 | 16.31 M | $11.15 B |
| 12/30/2025 | $13.57 | $13.22 (-2.58%) | $13.64 | $13.16 | 17.36 M | $11.16 B |
| 12/29/2025 | $13.60 | $13.54 (-0.44%) | $14.11 | $13.48 | 16.49 M | $11.44 B |
| 12/26/2025 | $14.22 | $13.88 (-2.39%) | $14.22 | $13.75 | 11.39 M | $11.72 B |
| 12/24/2025 | $14.37 | $14.27 (-0.7%) | $14.55 | $14.12 | 7.69 M | $12.05 B |
| 12/23/2025 | $14.55 | $14.26 (-1.99%) | $14.63 | $14.10 | 16.32 M | $12.04 B |
| 12/22/2025 | $14.56 | $14.78 (1.51%) | $15.40 | $14.45 | 18.42 M | $12.48 B |
| 12/19/2025 | $14.00 | $14.22 (1.57%) | $14.44 | $13.70 | 22.23 M | $12.01 B |
| 12/18/2025 | $13.75 | $13.85 (0.73%) | $14.20 | $13.59 | 21.73 M | $11.70 B |
| 12/17/2025 | $14.10 | $13.20 (-6.38%) | $14.50 | $13.18 | 17.71 M | $11.15 B |
| 12/16/2025 | $14.08 | $14.07 (-0.07%) | $14.54 | $13.82 | 13.80 M | $11.88 B |
| 12/15/2025 | $14.98 | $14.19 (-5.27%) | $15.08 | $14.08 | 15.47 M | $11.98 B |
| 12/12/2025 | $15.57 | $14.85 (-4.62%) | $15.98 | $14.73 | 18.82 M | $12.54 B |
| 12/11/2025 | $14.83 | $15.56 (4.92%) | $15.56 | $14.50 | 16.02 M | $13.14 B |
| 12/10/2025 | $15.31 | $15.01 (-1.96%) | $15.43 | $14.92 | 13.01 M | $12.68 B |
| 12/09/2025 | $15.33 | $15.44 (0.72%) | $15.53 | $15.11 | 10.34 M | $13.04 B |
| 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 |
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.
