-
5 DAY PERFORMANCE
-4.92% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+8.93% -
6 MONTH PERFORMANCE
+11.31% -
YEAR-TO-DATE PERFORMANCE
-15.64% -
1 YEAR PERFORMANCE
-8.63%
Joby Aviation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $5.64 | $5.61 (-0.53%) | $5.80 | $5.42 | 11.66 M | $3.90 B |
| 11/15/2024 | $5.88 | $5.73 (-2.55%) | $5.90 | $5.58 | 13.16 M | $3.98 B |
| 11/14/2024 | $5.95 | $5.91 (-0.67%) | $6.27 | $5.88 | 13.37 M | $4.11 B |
| 11/13/2024 | $6.28 | $5.90 (-6.05%) | $6.30 | $5.78 | 19.16 M | $4.10 B |
| 11/12/2024 | $6.01 | $6.32 (5.16%) | $6.40 | $5.95 | 24.75 M | $4.39 B |
| 11/11/2024 | $5.38 | $6.27 (16.54%) | $6.28 | $5.34 | 40.83 M | $4.36 B |
| 11/08/2024 | $5.10 | $5.21 (2.16%) | $5.30 | $5.05 | 14.27 M | $3.62 B |
| 11/07/2024 | $4.94 | $5.10 (3.24%) | $5.15 | $4.87 | 17.28 M | $3.54 B |
| 11/06/2024 | $5.20 | $5.07 (-2.5%) | $5.29 | $5.00 | 16.14 M | $3.52 B |
| 11/05/2024 | $5.04 | $5.10 (1.19%) | $5.12 | $4.94 | 13.09 M | $3.54 B |
| 11/04/2024 | $4.91 | $5.04 (2.65%) | $5.11 | $4.87 | 13.79 M | $3.50 B |
| 11/01/2024 | $4.90 | $4.87 (-0.61%) | $4.99 | $4.80 | 12.20 M | $3.36 B |
| 10/31/2024 | $4.95 | $4.80 (-3.03%) | $4.97 | $4.80 | 15.55 M | $3.31 B |
| 10/30/2024 | $4.99 | $4.99 (0%) | $5.06 | $4.93 | 12.25 M | $3.44 B |
| 10/29/2024 | $5.25 | $5.01 (-4.57%) | $5.25 | $4.96 | 25.44 M | $3.45 B |
| 10/28/2024 | $5.27 | $5.27 (0%) | $5.37 | $5.20 | 20.70 M | $3.63 B |
| 10/25/2024 | $5.16 | $5.16 (0%) | $5.34 | $5.07 | 81.27 M | $3.56 B |
| 10/24/2024 | $6.40 | $6.04 (-5.63%) | $6.47 | $5.93 | 16.56 M | $4.16 B |
| 10/23/2024 | $6.38 | $6.24 (-2.19%) | $6.59 | $6.00 | 18.83 M | $4.30 B |
| 10/22/2024 | $5.50 | $6.18 (12.36%) | $6.26 | $5.44 | 25.29 M | $4.26 B |
| 10/21/2024 | $5.60 | $5.49 (-1.96%) | $5.94 | $5.40 | 9.92 M | $3.78 B |
| 10/18/2024 | $5.55 | $5.61 (1.08%) | $5.76 | $5.52 | 6.30 M | $3.87 B |
| 10/17/2024 | $5.45 | $5.51 (1.1%) | $5.53 | $5.38 | 5.36 M | $3.80 B |
| 10/16/2024 | $5.50 | $5.55 (0.91%) | $5.63 | $5.44 | 5.15 M | $3.83 B |
| 10/15/2024 | $5.54 | $5.42 (-2.17%) | $5.61 | $5.36 | 5.56 M | $3.74 B |
| 10/14/2024 | $5.68 | $5.54 (-2.46%) | $5.69 | $5.51 | 6.99 M | $3.82 B |
| 10/11/2024 | $5.42 | $5.69 (4.98%) | $5.70 | $5.41 | 4.56 M | $3.92 B |
| 10/10/2024 | $5.55 | $5.49 (-1.08%) | $5.56 | $5.35 | 7.15 M | $3.78 B |
| 10/09/2024 | $5.67 | $5.66 (-0.18%) | $5.79 | $5.60 | 6.46 M | $3.90 B |
| 10/08/2024 | $5.95 | $5.67 (-4.71%) | $6.00 | $5.61 | 9.34 M | $3.91 B |
| 10/07/2024 | $5.95 | $5.98 (0.5%) | $6.20 | $5.74 | 13.42 M | $4.12 B |
| 10/04/2024 | $5.78 | $5.95 (2.94%) | $6.13 | $5.70 | 18.24 M | $4.10 B |
| 10/03/2024 | $5.99 | $5.61 (-6.34%) | $6.04 | $5.52 | 20.84 M | $3.87 B |
| 10/02/2024 | $5.69 | $6.14 (7.91%) | $6.32 | $5.19 | 70.82 M | $4.23 B |
| 10/01/2024 | $5.04 | $4.80 (-4.76%) | $5.07 | $4.78 | 8.97 M | $3.31 B |
| 09/30/2024 | $5.20 | $5.03 (-3.27%) | $5.22 | $5.00 | 6.09 M | $3.47 B |
| 09/27/2024 | $5.16 | $5.22 (1.16%) | $5.41 | $5.16 | 6.79 M | $3.60 B |
| 09/26/2024 | $5.17 | $5.11 (-1.16%) | $5.22 | $5.05 | 5.09 M | $3.52 B |
| 09/25/2024 | $5.15 | $5.05 (-1.94%) | $5.21 | $5.00 | 4.89 M | $3.48 B |
| 09/24/2024 | $5.16 | $5.15 (-0.19%) | $5.25 | $5.10 | 4.78 M | $3.55 B |
| 09/23/2024 | $5.18 | $5.12 (-1.16%) | $5.26 | $5.10 | 3.57 M | $3.53 B |
| 09/20/2024 | $5.24 | $5.16 (-1.53%) | $5.24 | $5.10 | 9.90 M | $3.56 B |
| 09/19/2024 | $5.38 | $5.18 (-3.72%) | $5.43 | $5.13 | 4.97 M | $3.57 B |
| 09/18/2024 | $5.20 | $5.20 (0%) | $5.50 | $5.14 | 5.73 M | $3.58 B |
| 09/17/2024 | $5.39 | $5.26 (-2.41%) | $5.44 | $5.25 | 4.15 M | $3.63 B |
| 09/16/2024 | $5.40 | $5.32 (-1.48%) | $5.41 | $5.27 | 3.94 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 |