Joby Aviation, Inc. (JOBY)
NYSE: JOBY · Real-Time Price · USD
6.46
+0.04 (0.62%)
Sep 10, 2026, 12:58 PM EDT - Market open
Joby Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 6.28 | 6.59 | 6.25 | 6.44 | - | 0.31% | 17,817,400 |
| 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 |
| Jul 21, 2026 | 7.59 | 7.79 | 7.53 | 7.66 | 7.66 | 2.54% | 83,766,183 |
| Jul 20, 2026 | 7.30 | 7.55 | 7.17 | 7.47 | 7.47 | 3.32% | 77,209,978 |
| Jul 17, 2026 | 7.13 | 7.45 | 6.89 | 7.23 | 7.23 | -1.50% | 91,708,200 |
| Jul 16, 2026 | 7.66 | 7.69 | 7.33 | 7.34 | 7.34 | -5.41% | 50,672,211 |
| Jul 15, 2026 | 7.95 | 8.18 | 7.63 | 7.76 | 7.76 | -1.65% | 53,682,569 |
| Jul 14, 2026 | 7.56 | 7.91 | 7.51 | 7.89 | 7.89 | 5.48% | 49,054,498 |
| Jul 13, 2026 | 7.54 | 7.64 | 7.43 | 7.48 | 7.48 | -3.11% | 48,576,573 |
| Jul 10, 2026 | 8.04 | 8.08 | 7.67 | 7.72 | 7.72 | -3.38% | 31,286,616 |
| Jul 9, 2026 | 7.94 | 8.13 | 7.80 | 7.99 | 7.99 | 0.76% | 36,507,890 |
| Jul 8, 2026 | 8.03 | 8.16 | 7.90 | 7.93 | 7.93 | -2.34% | 28,690,202 |
| Jul 7, 2026 | 8.79 | 8.86 | 8.02 | 8.12 | 8.12 | -8.97% | 45,342,066 |
| Jul 6, 2026 | 8.45 | 9.43 | 8.40 | 8.92 | 8.92 | 5.06% | 55,783,227 |
| Jul 2, 2026 | 8.93 | 9.10 | 8.30 | 8.49 | 8.49 | -3.96% | 56,177,572 |
| Jul 1, 2026 | 8.84 | 9.31 | 8.73 | 8.84 | 8.84 | -0.90% | 46,136,624 |