Joby Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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