Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
6.12
+0.13 (2.17%)
Sep 30, 2026, 2:58 PM EDT - Market open
Joby Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.06 | 6.23 | 6.03 | 6.11 | - | 2.00% | 14,343,634 |
| Sep 29, 2026 | 6.23 | 6.25 | 5.95 | 5.99 | 5.99 | -1.96% | 23,633,984 |
| Sep 28, 2026 | 6.21 | 6.22 | 6.03 | 6.11 | 6.11 | -3.32% | 22,409,053 |
| Sep 25, 2026 | 6.35 | 6.40 | 6.23 | 6.32 | 6.32 | 0.32% | 20,156,222 |
| Sep 24, 2026 | 6.17 | 6.32 | 6.10 | 6.30 | 6.30 | 0.80% | 19,737,611 |
| Sep 23, 2026 | 6.43 | 6.44 | 6.22 | 6.25 | 6.25 | -2.95% | 17,933,453 |
| Sep 22, 2026 | 6.54 | 6.57 | 6.31 | 6.44 | 6.44 | 0.47% | 21,576,550 |
| Sep 21, 2026 | 6.29 | 6.51 | 6.19 | 6.41 | 6.41 | 4.74% | 27,755,793 |
| Sep 18, 2026 | 6.32 | 6.41 | 6.04 | 6.12 | 6.12 | -1.13% | 22,950,377 |
| Sep 17, 2026 | 6.27 | 6.28 | 6.15 | 6.19 | 6.19 | 1.81% | 23,111,938 |
| Sep 16, 2026 | 6.13 | 6.17 | 5.93 | 6.08 | 6.08 | -0.82% | 25,051,467 |
| Sep 15, 2026 | 6.21 | 6.30 | 6.10 | 6.13 | 6.13 | -2.70% | 26,299,194 |
| Sep 14, 2026 | 6.23 | 6.44 | 6.18 | 6.30 | 6.30 | -1.41% | 30,706,291 |
| Sep 11, 2026 | 6.31 | 6.47 | 6.24 | 6.39 | 6.39 | 1.27% | 30,872,789 |
| Sep 10, 2026 | 6.28 | 6.59 | 6.25 | 6.31 | 6.31 | -1.71% | 31,026,434 |
| Sep 9, 2026 | 6.78 | 6.81 | 6.42 | 6.42 | 6.42 | -6.14% | 32,144,139 |
| Sep 8, 2026 | 6.77 | 7.00 | 6.74 | 6.84 | 6.84 | 1.48% | 30,345,845 |
| Sep 4, 2026 | 6.89 | 6.94 | 6.74 | 6.74 | 6.74 | -1.89% | 23,716,505 |
| Sep 3, 2026 | 6.98 | 7.19 | 6.78 | 6.87 | 6.87 | 0.73% | 29,588,102 |
| Sep 2, 2026 | 6.72 | 6.91 | 6.63 | 6.82 | 6.82 | 1.94% | 20,179,705 |
| Sep 1, 2026 | 6.73 | 6.76 | 6.61 | 6.69 | 6.69 | -2.19% | 22,241,451 |
| Aug 31, 2026 | 6.90 | 7.03 | 6.81 | 6.84 | 6.84 | -2.01% | 23,851,183 |
| Aug 28, 2026 | 7.15 | 7.18 | 6.89 | 6.98 | 6.98 | -2.38% | 27,019,037 |
| Aug 27, 2026 | 7.26 | 7.29 | 7.08 | 7.15 | 7.15 | 0.14% | 15,726,899 |
| Aug 26, 2026 | 7.18 | 7.36 | 7.11 | 7.14 | 7.14 | -1.11% | 18,210,186 |
| Aug 25, 2026 | 7.32 | 7.32 | 7.14 | 7.22 | 7.22 | 0.42% | 21,976,386 |
| Aug 24, 2026 | 7.45 | 7.48 | 7.16 | 7.19 | 7.19 | -4.52% | 23,635,445 |
| Aug 21, 2026 | 7.70 | 7.78 | 7.52 | 7.53 | 7.53 | -0.66% | 30,281,816 |
| Aug 20, 2026 | 7.68 | 7.74 | 7.37 | 7.58 | 7.58 | -1.81% | 23,031,410 |
| Aug 19, 2026 | 7.70 | 7.75 | 7.46 | 7.72 | 7.72 | 0.92% | 31,841,198 |
| Aug 18, 2026 | 7.67 | 7.81 | 7.55 | 7.65 | 7.65 | -3.29% | 18,833,520 |
| Aug 17, 2026 | 7.85 | 7.96 | 7.73 | 7.91 | 7.91 | -0.13% | 18,371,434 |
| Aug 14, 2026 | 8.06 | 8.39 | 7.84 | 7.92 | 7.92 | -4.12% | 26,343,023 |
| Aug 13, 2026 | 7.85 | 8.32 | 7.85 | 8.26 | 8.26 | 3.77% | 23,808,631 |
| Aug 12, 2026 | 8.46 | 8.53 | 7.94 | 7.96 | 7.96 | -5.46% | 28,142,219 |
| Aug 11, 2026 | 8.43 | 8.99 | 8.30 | 8.42 | 8.42 | -4.43% | 53,578,602 |
| Aug 10, 2026 | 8.80 | 9.08 | 8.53 | 8.81 | 8.81 | 1.97% | 40,278,064 |
| Aug 7, 2026 | 8.40 | 8.72 | 8.34 | 8.64 | 8.64 | 4.98% | 33,602,572 |
| Aug 6, 2026 | 8.15 | 8.59 | 7.92 | 8.23 | 8.23 | 5.51% | 49,398,117 |
| Aug 5, 2026 | 7.94 | 8.01 | 7.74 | 7.80 | 7.80 | -2.13% | 30,675,109 |
| Aug 4, 2026 | 7.69 | 8.10 | 7.62 | 7.97 | 7.97 | 7.99% | 27,070,200 |
| Aug 3, 2026 | 7.18 | 7.52 | 7.07 | 7.38 | 7.38 | 3.22% | 29,320,338 |
| Jul 31, 2026 | 7.35 | 7.43 | 6.93 | 7.15 | 7.15 | -1.24% | 33,551,710 |
| Jul 30, 2026 | 6.85 | 7.30 | 6.80 | 7.24 | 7.24 | 8.87% | 27,167,874 |
| Jul 29, 2026 | 7.13 | 7.22 | 6.63 | 6.65 | 6.65 | -8.53% | 32,597,766 |
| Jul 28, 2026 | 7.15 | 7.39 | 6.99 | 7.27 | 7.27 | -1.36% | 36,879,830 |
| Jul 27, 2026 | 7.12 | 7.41 | 7.04 | 7.37 | 7.37 | 6.35% | 54,349,978 |
| Jul 24, 2026 | 7.54 | 7.54 | 6.93 | 6.93 | 6.93 | -8.09% | 38,771,074 |
| Jul 23, 2026 | 7.46 | 7.75 | 7.39 | 7.54 | 7.54 | -1.18% | 58,848,059 |
| Jul 22, 2026 | 7.81 | 7.94 | 7.56 | 7.63 | 7.63 | -0.39% | 39,869,204 |