Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
4.640
-0.010 (-0.22%)
At close: Oct 21, 2026, 4:00 PM EDT
4.500
-0.140 (-3.02%)
Pre-market: Oct 22, 2026, 5:51 AM EDT
Joby Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.75 | 4.81 | 4.63 | 4.64 | 4.64 | -0.22% | 17,577,006 |
| Oct 20, 2026 | 4.57 | 4.79 | 4.50 | 4.65 | 4.65 | 0.87% | 17,869,746 |
| Oct 19, 2026 | 4.75 | 4.78 | 4.54 | 4.61 | 4.61 | -1.07% | 16,190,507 |
| Oct 16, 2026 | 4.79 | 4.85 | 4.65 | 4.66 | 4.66 | -3.12% | 16,232,021 |
| Oct 15, 2026 | 4.49 | 4.86 | 4.43 | 4.81 | 4.81 | 4.34% | 27,922,239 |
| Oct 14, 2026 | 4.86 | 4.91 | 4.61 | 4.61 | 4.61 | -6.87% | 25,783,031 |
| Oct 13, 2026 | 5.03 | 5.15 | 4.95 | 4.95 | 4.95 | -3.70% | 23,717,602 |
| Oct 12, 2026 | 5.39 | 5.43 | 5.13 | 5.14 | 5.14 | -5.51% | 24,481,952 |
| Oct 9, 2026 | 5.69 | 5.70 | 5.23 | 5.44 | 5.44 | -5.39% | 38,763,919 |
| Oct 8, 2026 | 5.69 | 5.87 | 5.68 | 5.75 | 5.75 | - | 27,682,652 |
| Oct 7, 2026 | 5.70 | 5.77 | 5.58 | 5.75 | 5.75 | -0.52% | 23,326,998 |
| Oct 6, 2026 | 5.82 | 5.93 | 5.73 | 5.78 | 5.78 | - | 16,194,629 |
| Oct 5, 2026 | 5.95 | 5.96 | 5.72 | 5.78 | 5.78 | -2.86% | 20,953,826 |
| Oct 2, 2026 | 6.12 | 6.14 | 5.85 | 5.95 | 5.95 | -0.17% | 17,212,179 |
| Oct 1, 2026 | 6.01 | 6.07 | 5.90 | 5.96 | 5.96 | -1.49% | 18,292,105 |
| Sep 30, 2026 | 6.06 | 6.23 | 6.03 | 6.05 | 6.05 | 1.00% | 20,686,917 |
| 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 |