Joby Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	9.80	9.89	9.58	9.69	-	1.47%	14,368,783
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
Jun 3, 2026	11.59	11.63	11.14	11.43	11.43	-3.71%	29,530,015
Jun 2, 2026	11.87	12.12	11.59	11.87	11.87	-0.84%	29,530,899
Jun 1, 2026	11.64	12.29	11.47	11.97	11.97	0.59%	22,584,396
May 29, 2026	12.15	12.20	11.43	11.90	11.90	-3.25%	30,942,720
May 28, 2026	11.43	12.48	11.28	12.30	12.30	7.14%	38,195,704
May 27, 2026	11.42	11.65	10.90	11.48	11.48	-0.35%	29,071,227
May 26, 2026	11.19	11.79	11.08	11.52	11.52	5.49%	47,452,901
May 22, 2026	10.47	11.25	10.42	10.92	10.92	5.00%	35,715,435
May 21, 2026	9.89	10.42	9.82	10.40	10.40	3.28%	23,824,561
May 20, 2026	9.97	10.38	9.80	10.07	10.07	0.70%	23,174,584
May 19, 2026	10.12	10.19	9.77	10.00	10.00	-3.38%	23,415,693
May 18, 2026	10.34	10.64	10.02	10.35	10.35	-0.10%	20,153,104
May 15, 2026	10.32	10.58	10.04	10.36	10.36	-2.63%	25,171,712
May 14, 2026	11.02	11.04	10.27	10.64	10.64	-3.80%	28,113,410
May 13, 2026	10.33	11.19	10.18	11.06	11.06	5.43%	33,015,748
May 12, 2026	10.48	10.64	10.07	10.49	10.49	-2.33%	27,975,454
May 11, 2026	10.61	11.03	10.16	10.74	10.74	-1.20%	42,941,124
May 8, 2026	9.99	10.90	9.90	10.87	10.87	8.59%	35,325,517
May 7, 2026	10.22	10.48	9.67	10.01	10.01	-4.85%	37,208,781
May 6, 2026	8.87	10.62	8.87	10.52	10.52	21.20%	68,318,101
May 5, 2026	8.85	8.93	8.63	8.68	8.68	-2.03%	30,834,472
May 4, 2026	9.12	9.22	8.84	8.86	8.86	-4.22%	30,987,157
May 1, 2026	9.11	9.55	8.90	9.25	9.25	0.65%	26,938,028
Apr 30, 2026	8.80	9.23	8.71	9.19	9.19	5.63%	23,136,742
Apr 29, 2026	8.79	8.83	8.19	8.70	8.70	-2.58%	36,110,753
Apr 28, 2026	9.20	9.47	8.72	8.93	8.93	-1.22%	52,031,867
Apr 27, 2026	8.69	9.13	8.57	9.04	9.04	6.35%	45,653,999
Apr 24, 2026	8.61	8.70	8.25	8.50	8.50	0.12%	23,859,522
Apr 23, 2026	9.05	9.09	8.32	8.49	8.49	-7.11%	23,486,059
Apr 22, 2026	9.18	9.49	8.88	9.14	9.14	1.90%	22,884,322
Apr 21, 2026	9.18	9.46	8.88	8.97	8.97	-1.86%	21,442,324
Apr 20, 2026	9.10	9.23	8.93	9.14	9.14	-0.87%	17,093,543
Apr 17, 2026	9.54	9.89	9.20	9.22	9.22	-	25,034,127
Apr 16, 2026	9.33	9.46	9.03	9.22	9.22	0.99%	19,851,519
Apr 15, 2026	8.92	9.25	8.86	9.13	9.13	3.75%	27,044,565
Apr 14, 2026	8.73	8.93	8.61	8.80	8.80	3.29%	20,451,019
Apr 13, 2026	8.16	8.57	8.03	8.52	8.52	2.16%	21,007,376
Apr 10, 2026	8.35	8.57	8.29	8.34	8.34	0.72%	16,238,791
Apr 9, 2026	8.47	8.62	8.24	8.28	8.28	-4.06%	15,996,768
Apr 8, 2026	9.12	9.20	8.53	8.63	8.63	2.98%	19,694,369
Apr 7, 2026	8.50	8.58	8.16	8.38	8.38	-3.68%	20,084,507
Apr 6, 2026	8.50	9.00	8.44	8.70	8.70	2.35%	20,389,251
Apr 2, 2026	7.97	8.51	7.86	8.50	8.50	2.78%	23,369,547
Apr 1, 2026	8.48	8.57	8.20	8.27	8.27	0.12%	23,167,804
Mar 31, 2026	8.06	8.35	7.88	8.26	8.26	4.03%	31,905,855
Mar 30, 2026	8.05	8.17	7.75	7.94	7.94	-1.98%	24,940,106
Mar 27, 2026	8.36	8.39	7.96	8.10	8.10	-4.37%	27,522,853