5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
-29.50%
3 MONTH PERFORMANCE
-29.56%
6 MONTH PERFORMANCE
-31.33%
YEAR-TO-DATE PERFORMANCE
-25.61%
1 YEAR PERFORMANCE
+51.08%
Joby Aviation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/25/2026 | $10.20 | $9.82 (-3.73%) | $10.20 | $9.76 | 33.72 M | $8.29 B |
| 02/24/2026 | $9.44 | $9.72 (2.97%) | $9.82 | $9.30 | 19.80 M | $8.21 B |
| 02/23/2026 | $9.68 | $9.54 (-1.45%) | $9.72 | $9.31 | 21.56 M | $8.06 B |
| 02/20/2026 | $10.16 | $9.87 (-2.85%) | $10.30 | $9.79 | 19.30 M | $8.34 B |
| 02/19/2026 | $9.90 | $10.25 (3.54%) | $10.29 | $9.77 | 14.31 M | $8.66 B |
| 02/18/2026 | $9.99 | $10.09 (1%) | $10.39 | $9.79 | 24.17 M | $8.52 B |
| 02/17/2026 | $9.85 | $9.99 (1.42%) | $10.15 | $9.62 | 15.73 M | $8.44 B |
| 02/13/2026 | $9.96 | $9.90 (-0.6%) | $10.22 | $9.68 | 17.34 M | $8.36 B |
| 02/12/2026 | $10.23 | $9.88 (-3.42%) | $10.27 | $9.61 | 17.98 M | $8.34 B |
| 02/11/2026 | $10.24 | $10.10 (-1.37%) | $10.29 | $9.67 | 21.79 M | $8.53 B |
| 02/10/2026 | $10.71 | $10.23 (-4.48%) | $10.77 | $10.20 | 21.63 M | $8.64 B |
| 02/09/2026 | $10.45 | $10.69 (2.3%) | $10.75 | $10.30 | 24.81 M | $9.03 B |
| 02/06/2026 | $9.83 | $10.52 (7.02%) | $10.60 | $9.74 | 33.53 M | $8.88 B |
| 02/05/2026 | $10.07 | $9.46 (-6.06%) | $10.17 | $9.30 | 37.68 M | $7.99 B |
| 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 |
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.
