Joby Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	9.34	10.06	9.14	10.04	10.04	5.13%	24,322,681
Mar 6, 2026	9.34	9.76	9.33	9.55	9.55	-0.62%	14,721,023
Mar 5, 2026	9.78	10.08	9.33	9.61	9.61	-2.83%	17,989,089
Mar 4, 2026	9.86	10.10	9.78	9.89	9.89	1.33%	14,819,467
Mar 3, 2026	9.90	10.06	9.56	9.76	9.76	-4.97%	34,490,685
Mar 2, 2026	9.55	10.45	9.37	10.27	10.27	2.09%	30,450,702
Feb 27, 2026	9.91	10.14	9.81	10.06	10.06	-1.66%	27,467,842
Feb 26, 2026	10.61	10.96	9.92	10.23	10.23	4.18%	42,520,594
Feb 25, 2026	10.20	10.20	9.76	9.82	9.82	1.03%	33,088,354
Feb 24, 2026	9.44	9.82	9.30	9.72	9.72	1.89%	19,724,776
Feb 23, 2026	9.68	9.72	9.31	9.54	9.54	-3.34%	21,480,398
Feb 20, 2026	10.16	10.30	9.79	9.87	9.87	-3.71%	19,179,899
Feb 19, 2026	9.90	10.29	9.77	10.25	10.25	1.59%	14,240,957
Feb 18, 2026	10.00	10.39	9.79	10.09	10.09	1.00%	24,037,052
Feb 17, 2026	9.85	10.15	9.62	9.99	9.99	0.91%	15,458,027
Feb 13, 2026	9.96	10.22	9.68	9.90	9.90	0.20%	17,227,856
Feb 12, 2026	10.23	10.27	9.61	9.88	9.88	-2.18%	17,745,795
Feb 11, 2026	10.24	10.29	9.67	10.10	10.10	-1.27%	21,665,520
Feb 10, 2026	10.71	10.77	10.20	10.23	10.23	-4.30%	19,890,493
Feb 9, 2026	10.45	10.75	10.30	10.69	10.69	1.62%	24,670,169
Feb 6, 2026	9.83	10.60	9.74	10.52	10.52	11.21%	33,366,774
Feb 5, 2026	10.07	10.17	9.30	9.46	9.46	-8.86%	36,873,892
Feb 4, 2026	10.67	10.68	9.81	10.38	10.38	-3.26%	34,438,273
Feb 3, 2026	10.98	10.98	10.16	10.73	10.73	1.61%	44,742,492
Feb 2, 2026	10.66	10.74	10.39	10.56	10.56	-0.09%	41,079,274
Jan 30, 2026	11.18	11.25	10.49	10.57	10.57	-5.12%	52,607,175
Jan 29, 2026	11.34	11.38	10.80	11.14	11.14	-16.68%	152,241,321
Jan 28, 2026	13.65	13.67	13.17	13.37	13.37	-0.74%	9,826,589
Jan 27, 2026	13.56	13.56	13.15	13.47	13.47	1.43%	12,765,726
Jan 26, 2026	13.91	13.94	13.25	13.28	13.28	-4.67%	13,988,679
Jan 23, 2026	14.55	14.61	13.81	13.93	13.93	-4.20%	14,664,531
Jan 22, 2026	14.61	15.04	14.35	14.54	14.54	1.68%	19,740,385
Jan 21, 2026	15.00	15.45	13.73	14.30	14.30	-2.85%	27,341,890
Jan 20, 2026	14.92	15.74	14.59	14.72	14.72	-4.60%	23,814,566
Jan 16, 2026	15.39	16.01	15.17	15.43	15.43	0.98%	24,669,429
Jan 15, 2026	15.12	15.93	14.89	15.28	15.28	1.06%	22,875,063
Jan 14, 2026	14.55	15.13	14.23	15.12	15.12	2.09%	20,588,648
Jan 13, 2026	15.59	15.96	14.15	14.81	14.81	-3.89%	32,345,411
Jan 12, 2026	15.28	15.69	14.90	15.41	15.41	0.13%	22,093,272
Jan 9, 2026	15.42	16.01	14.96	15.39	15.39	0.92%	33,858,087
Jan 8, 2026	15.62	16.28	15.17	15.25	15.25	-1.93%	32,590,984
Jan 7, 2026	16.32	16.38	15.52	15.55	15.55	-4.60%	23,725,978
Jan 6, 2026	15.86	16.59	15.61	16.30	16.30	1.62%	31,349,993
Jan 5, 2026	14.61	16.38	14.45	16.04	16.04	11.70%	36,672,385
Jan 2, 2026	13.45	14.40	13.20	14.36	14.36	8.79%	21,711,404
Dec 31, 2025	13.25	13.34	12.99	13.20	13.20	-0.15%	16,187,384
Dec 30, 2025	13.57	13.64	13.16	13.22	13.22	-2.36%	17,251,264
Dec 29, 2025	13.60	14.11	13.48	13.54	13.54	-2.45%	16,162,188
Dec 26, 2025	14.22	14.22	13.75	13.88	13.88	-2.73%	10,831,479
Dec 24, 2025	14.37	14.55	14.12	14.27	14.27	0.07%	7,542,316
Dec 23, 2025	14.55	14.63	14.10	14.26	14.26	-3.52%	16,245,754
Dec 22, 2025	14.56	15.40	14.45	14.78	14.78	3.94%	18,155,440
Dec 19, 2025	14.00	14.44	13.70	14.22	14.22	2.67%	21,489,776
Dec 18, 2025	13.75	14.20	13.59	13.85	13.85	4.92%	21,720,024
Dec 17, 2025	14.10	14.50	13.18	13.20	13.20	-6.18%	17,507,257
Dec 16, 2025	14.08	14.54	13.82	14.07	14.07	-0.85%	13,680,951
Dec 15, 2025	14.98	15.08	14.08	14.19	14.19	-4.44%	15,250,953
Dec 12, 2025	15.57	15.98	14.73	14.85	14.85	-4.56%	18,548,051
Dec 11, 2025	14.83	15.56	14.50	15.56	15.56	3.66%	15,803,589
Dec 10, 2025	15.31	15.43	14.93	15.01	15.01	-2.78%	12,954,981
Dec 9, 2025	15.33	15.53	15.11	15.44	15.44	-0.45%	10,214,264
Dec 8, 2025	15.39	15.54	14.94	15.51	15.51	1.64%	15,964,871
Dec 5, 2025	15.48	15.66	15.18	15.26	15.26	-3.17%	17,969,891
Dec 4, 2025	14.62	15.87	14.59	15.76	15.76	7.72%	20,808,853
Dec 3, 2025	13.70	14.66	13.59	14.63	14.63	5.78%	14,808,840
Dec 2, 2025	13.41	14.18	13.32	13.83	13.83	2.67%	17,263,613
Dec 1, 2025	13.66	13.93	13.28	13.47	13.47	-6.65%	18,330,648
Nov 28, 2025	14.24	14.51	14.04	14.43	14.43	2.20%	6,016,900
Nov 26, 2025	14.06	14.32	13.94	14.12	14.12	1.29%	10,835,171
Nov 25, 2025	13.81	14.04	13.26	13.94	13.94	0.36%	12,181,990
Nov 24, 2025	13.34	13.96	13.11	13.89	13.89	6.27%	19,964,659
Nov 21, 2025	13.08	13.33	12.14	13.07	13.07	0.23%	28,665,951
Nov 20, 2025	14.13	14.63	12.99	13.04	13.04	-4.61%	26,523,291
Nov 19, 2025	14.06	14.26	13.51	13.67	13.67	-1.87%	14,389,419
Nov 18, 2025	13.71	14.16	13.42	13.93	13.93	0.29%	22,170,514
Nov 17, 2025	14.30	14.49	13.55	13.89	13.89	-3.61%	22,986,584
Nov 14, 2025	14.43	14.97	14.13	14.41	14.41	-2.57%	20,422,902
Nov 13, 2025	15.91	16.05	14.74	14.79	14.79	-9.26%	26,658,826
Nov 12, 2025	16.32	17.10	15.60	16.30	16.30	-0.31%	28,691,204
Nov 11, 2025	15.55	16.39	15.12	16.35	16.35	3.68%	34,319,290
Nov 10, 2025	15.62	16.16	15.31	15.77	15.77	5.84%	44,145,170
Nov 7, 2025	13.84	14.95	13.23	14.90	14.90	4.05%	53,014,982
Nov 6, 2025	15.12	15.15	14.16	14.32	14.32	-4.53%	39,387,186
Nov 5, 2025	15.33	15.41	14.80	15.00	15.00	1.63%	33,280,453
Nov 4, 2025	15.70	15.99	14.66	14.76	14.76	-9.56%	39,796,109
Nov 3, 2025	16.97	16.98	15.60	16.32	16.32	-5.88%	42,130,212
Oct 31, 2025	16.88	17.51	16.38	17.34	17.34	4.77%	43,643,461
Oct 30, 2025	16.54	17.00	16.27	16.55	16.55	-2.82%	27,079,801
Oct 29, 2025	16.58	17.37	15.98	17.03	17.03	9.10%	56,404,392
Oct 28, 2025	16.34	16.45	15.59	15.61	15.61	-4.23%	51,073,592
Oct 27, 2025	16.60	16.62	16.01	16.30	16.30	1.05%	44,154,867
Oct 24, 2025	16.16	16.56	16.00	16.13	16.13	2.94%	40,337,087
Oct 23, 2025	15.67	15.91	15.33	15.67	15.67	1.29%	45,909,466
Oct 22, 2025	15.91	16.11	14.90	15.47	15.47	-3.91%	43,185,445
Oct 21, 2025	16.83	16.96	15.75	16.10	16.10	-7.63%	68,010,870
Oct 20, 2025	16.33	17.50	16.11	17.43	17.43	11.30%	61,435,219
Oct 17, 2025	15.92	16.27	15.23	15.66	15.66	-2.55%	47,643,319
Oct 16, 2025	17.77	18.77	15.98	16.07	16.07	-8.69%	36,115,799
Oct 15, 2025	18.09	18.60	17.44	17.60	17.60	-2.82%	49,710,131
Oct 14, 2025	16.27	18.44	15.79	18.11	18.11	7.99%	107,572,489