Joby Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	9.90	10.23	9.87	9.99	-	1.06%	6,218,216
Mar 10, 2026	10.53	10.56	9.82	9.88	9.88	-1.59%	30,433,844
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