5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
-4.70%
3 MONTH PERFORMANCE
-28.03%
6 MONTH PERFORMANCE
+4.81%
YEAR-TO-DATE PERFORMANCE
-27.68%
1 YEAR PERFORMANCE
+28.67%
Joby Aviation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.81 | $5.89 (1.38%) | $6.00 | $5.72 | 11.56 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 |
| 02/28/2025 | $6.46 | $7.00 (8.36%) | $7.08 | $6.39 | 16.00 M | $4.90 B |
| 02/27/2025 | $7.09 | $6.75 (-4.8%) | $7.20 | $6.56 | 19.12 M | $4.72 B |
| 02/26/2025 | $6.71 | $6.70 (-0.15%) | $6.89 | $6.61 | 17.48 M | $4.69 B |
| 02/25/2025 | $6.66 | $6.50 (-2.4%) | $6.83 | $6.37 | 16.32 M | $4.52 B |
| 02/24/2025 | $6.99 | $6.76 (-3.29%) | $7.01 | $6.57 | 13.88 M | $4.70 B |
| 02/21/2025 | $7.57 | $6.98 (-7.79%) | $7.64 | $6.96 | 13.49 M | $4.85 B |
| 02/20/2025 | $7.59 | $7.47 (-1.58%) | $7.62 | $7.23 | 12.65 M | $5.19 B |
| 02/19/2025 | $7.94 | $7.59 (-4.41%) | $7.97 | $7.55 | 12.68 M | $5.28 B |
| 02/18/2025 | $7.90 | $7.94 (0.51%) | $8.35 | $7.81 | 17.34 M | $5.52 B |
| 02/14/2025 | $7.60 | $7.83 (3.03%) | $7.91 | $7.56 | 14.03 M | $5.44 B |
| 02/13/2025 | $7.40 | $7.58 (2.43%) | $7.66 | $7.33 | 9.78 M | $5.27 B |
| 02/12/2025 | $7.28 | $7.33 (0.69%) | $7.51 | $7.21 | 9.51 M | $5.09 B |
| 02/11/2025 | $7.73 | $7.36 (-4.79%) | $7.80 | $7.33 | 14.19 M | $5.12 B |
| 02/10/2025 | $7.79 | $7.83 (0.51%) | $8.12 | $7.62 | 18.48 M | $5.44 B |
| 02/07/2025 | $7.90 | $7.78 (-1.52%) | $8.13 | $7.68 | 10.09 M | $5.41 B |
| 02/06/2025 | $8.15 | $7.86 (-3.56%) | $8.30 | $7.75 | 9.17 M | $5.46 B |
| 02/05/2025 | $8.10 | $8.05 (-0.62%) | $8.36 | $7.92 | 7.53 M | $5.59 B |
| 02/04/2025 | $8.03 | $8.02 (-0.12%) | $8.25 | $7.93 | 9.25 M | $5.57 B |
| 02/03/2025 | $7.92 | $8.06 (1.77%) | $8.17 | $7.68 | 11.80 M | $5.60 B |
| 01/31/2025 | $8.34 | $8.26 (-0.96%) | $8.77 | $8.19 | 11.81 M | $5.74 B |
| 01/30/2025 | $8.39 | $8.23 (-1.91%) | $8.53 | $8.13 | 7.16 M | $5.72 B |
| 01/29/2025 | $8.35 | $8.33 (-0.24%) | $8.54 | $8.12 | 6.65 M | $5.79 B |
| 01/28/2025 | $8.33 | $8.37 (0.48%) | $8.49 | $8.09 | 7.47 M | $5.82 B |
| 01/27/2025 | $8.50 | $8.23 (-3.18%) | $8.73 | $8.10 | 13.24 M | $5.72 B |
| 01/24/2025 | $8.75 | $8.76 (0.11%) | $9.29 | $8.72 | 12.54 M | $6.09 B |
| 01/23/2025 | $8.58 | $8.67 (1.05%) | $8.71 | $8.40 | 9.06 M | $6.03 B |
| 01/22/2025 | $9.04 | $8.77 (-2.99%) | $9.04 | $8.75 | 10.81 M | $6.10 B |
| 01/21/2025 | $8.36 | $9.06 (8.37%) | $9.19 | $8.27 | 13.61 M | $6.30 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.
