-
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 |