Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
7.92
-0.34 (-4.12%)
At close: Aug 14, 2026, 4:00 PM EDT
7.93
+0.01 (0.13%)
After-hours: Aug 14, 2026, 7:59 PM EDT
Joby Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.06 | 8.39 | 7.84 | 7.92 | 7.92 | -4.12% | 26,118,051 |
| Aug 13, 2026 | 7.85 | 8.32 | 7.85 | 8.26 | 8.26 | 3.77% | 23,660,139 |
| Aug 12, 2026 | 8.46 | 8.53 | 7.94 | 7.96 | 7.96 | -5.46% | 27,764,517 |
| Aug 11, 2026 | 8.43 | 8.99 | 8.30 | 8.42 | 8.42 | -4.43% | 53,434,838 |
| Aug 10, 2026 | 8.80 | 9.08 | 8.53 | 8.81 | 8.81 | 1.97% | 40,170,559 |
| Aug 7, 2026 | 8.40 | 8.72 | 8.34 | 8.64 | 8.64 | 4.98% | 33,440,250 |
| Aug 6, 2026 | 8.15 | 8.59 | 7.92 | 8.23 | 8.23 | 5.51% | 49,290,811 |
| Aug 5, 2026 | 7.94 | 8.01 | 7.74 | 7.80 | 7.80 | -2.13% | 30,055,327 |
| Aug 4, 2026 | 7.69 | 8.10 | 7.62 | 7.97 | 7.97 | 7.99% | 26,740,920 |
| Aug 3, 2026 | 7.18 | 7.52 | 7.07 | 7.38 | 7.38 | 3.22% | 29,257,480 |
| Jul 31, 2026 | 7.35 | 7.43 | 6.93 | 7.15 | 7.15 | -1.24% | 33,480,835 |
| Jul 30, 2026 | 6.85 | 7.30 | 6.80 | 7.24 | 7.24 | 8.87% | 26,960,777 |
| Jul 29, 2026 | 7.13 | 7.22 | 6.63 | 6.65 | 6.65 | -8.53% | 32,045,881 |
| Jul 28, 2026 | 7.15 | 7.39 | 6.99 | 7.27 | 7.27 | -1.36% | 36,695,617 |
| Jul 27, 2026 | 7.12 | 7.41 | 7.04 | 7.37 | 7.37 | 6.35% | 54,274,004 |
| Jul 24, 2026 | 7.54 | 7.54 | 6.93 | 6.93 | 6.93 | -8.09% | 38,466,086 |
| Jul 23, 2026 | 7.46 | 7.75 | 7.39 | 7.54 | 7.54 | -1.18% | 58,664,763 |
| Jul 22, 2026 | 7.81 | 7.94 | 7.56 | 7.63 | 7.63 | -0.39% | 39,693,107 |
| Jul 21, 2026 | 7.59 | 7.79 | 7.53 | 7.66 | 7.66 | 2.54% | 81,992,095 |
| Jul 20, 2026 | 7.30 | 7.55 | 7.17 | 7.47 | 7.47 | 3.32% | 76,792,999 |
| Jul 17, 2026 | 7.13 | 7.45 | 6.89 | 7.23 | 7.23 | -1.50% | 90,849,211 |
| Jul 16, 2026 | 7.66 | 7.69 | 7.33 | 7.34 | 7.34 | -5.41% | 49,970,983 |
| Jul 15, 2026 | 7.95 | 8.18 | 7.63 | 7.76 | 7.76 | -1.65% | 53,494,501 |
| Jul 14, 2026 | 7.56 | 7.91 | 7.51 | 7.89 | 7.89 | 5.48% | 48,265,070 |
| Jul 13, 2026 | 7.54 | 7.64 | 7.43 | 7.48 | 7.48 | -3.11% | 47,799,736 |
| Jul 10, 2026 | 8.04 | 8.08 | 7.67 | 7.72 | 7.72 | -3.38% | 30,974,061 |
| Jul 9, 2026 | 7.94 | 8.13 | 7.80 | 7.99 | 7.99 | 0.76% | 36,342,804 |
| Jul 8, 2026 | 8.03 | 8.16 | 7.90 | 7.93 | 7.93 | -2.34% | 28,509,609 |
| Jul 7, 2026 | 8.79 | 8.86 | 8.02 | 8.12 | 8.12 | -8.97% | 44,959,679 |
| Jul 6, 2026 | 8.45 | 9.43 | 8.40 | 8.92 | 8.92 | 5.06% | 55,706,566 |
| Jul 2, 2026 | 8.93 | 9.10 | 8.30 | 8.49 | 8.49 | -3.96% | 55,922,376 |
| Jul 1, 2026 | 8.84 | 9.31 | 8.73 | 8.84 | 8.84 | -0.90% | 45,842,689 |
| Jun 30, 2026 | 8.89 | 9.09 | 8.67 | 8.92 | 8.92 | 3.36% | 58,305,978 |
| Jun 29, 2026 | 8.76 | 9.11 | 8.33 | 8.63 | 8.63 | -2.27% | 47,615,823 |
| Jun 26, 2026 | 8.76 | 9.08 | 8.70 | 8.83 | 8.83 | -0.45% | 54,199,837 |
| Jun 25, 2026 | 9.31 | 9.40 | 8.68 | 8.87 | 8.87 | -4.42% | 53,869,362 |
| Jun 24, 2026 | 9.48 | 9.51 | 9.01 | 9.28 | 9.28 | -2.83% | 50,517,610 |
| Jun 23, 2026 | 9.47 | 9.82 | 9.45 | 9.55 | 9.55 | -3.14% | 37,618,563 |
| Jun 22, 2026 | 9.83 | 10.30 | 9.59 | 9.86 | 9.86 | -1.40% | 47,645,562 |
| Jun 18, 2026 | 9.50 | 10.02 | 9.27 | 10.00 | 10.00 | 6.50% | 44,533,019 |
| Jun 17, 2026 | 9.33 | 9.86 | 9.25 | 9.39 | 9.39 | 0.54% | 36,495,333 |
| Jun 16, 2026 | 9.65 | 9.71 | 9.17 | 9.34 | 9.34 | -3.41% | 48,633,553 |
| Jun 15, 2026 | 9.63 | 10.02 | 9.55 | 9.67 | 9.67 | 5.68% | 52,181,280 |
| Jun 12, 2026 | 9.43 | 9.47 | 8.92 | 9.15 | 9.15 | -2.24% | 23,325,629 |
| Jun 11, 2026 | 8.86 | 9.41 | 8.72 | 9.36 | 9.36 | 5.64% | 26,347,552 |
| Jun 10, 2026 | 9.11 | 9.33 | 8.83 | 8.86 | 8.86 | -4.42% | 28,477,592 |
| Jun 9, 2026 | 9.74 | 9.87 | 8.94 | 9.27 | 9.27 | -4.43% | 35,129,315 |
| Jun 8, 2026 | 9.80 | 9.89 | 9.47 | 9.70 | 9.70 | 1.57% | 21,803,492 |
| Jun 5, 2026 | 10.92 | 10.93 | 9.47 | 9.55 | 9.55 | -14.27% | 38,096,085 |
| Jun 4, 2026 | 11.37 | 11.65 | 11.08 | 11.14 | 11.14 | -2.54% | 23,477,920 |