JOBY
Joby Aviat (JOBY)
NYSE
$6.40+$0.005 (+0.08%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $3.9B
    Market Cap
  • -54.36%
    1-Year Change
  • Airports & Air Services
    Industry
  • 1 Month
    -24.11%
    Low Price$6.31
    High Price$7.92
  • 3 Months
    -31.73%
    Low Price$6.31
    High Price$10.00
  • 1 Year
    -54.36%
    Low Price$6.31
    High Price$19.57
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
6.31
6.47
6.24
6.39
+1.27%
32,741,907
09/10/2026
6.28
6.59
6.25
6.31
-1.71%
31,358,450
09/09/2026
6.78
6.81
6.42
6.42
-6.14%
32,665,875
09/08/2026
6.77
7.00
6.74
6.84
+1.48%
30,716,608
09/04/2026
6.89
6.94
6.74
6.74
-1.89%
23,762,929
09/03/2026
6.98
7.19
6.78
6.87
+0.73%
29,588,103
09/02/2026
6.72
6.91
6.63
6.82
+1.94%
20,179,706
09/01/2026
6.73
6.76
6.61
6.69
-2.19%
22,241,252
08/31/2026
6.90
7.03
6.81
6.84
-2.01%
23,851,191
08/28/2026
7.15
7.18
6.89
6.98
-2.38%
27,019,029
08/27/2026
7.26
7.29
7.08
7.15
+0.14%
15,726,900
08/26/2026
7.18
7.36
7.11
7.14
-1.11%
18,210,187
08/25/2026
7.32
7.32
7.14
7.22
+0.42%
21,976,388
08/24/2026
7.45
7.48
7.16
7.19
-4.52%
23,635,447
08/21/2026
7.70
7.78
7.52
7.53
-0.66%
30,280,825
08/20/2026
7.68
7.74
7.37
7.58
-1.81%
23,031,411
08/19/2026
7.70
7.75
7.46
7.72
+0.92%
31,841,199
08/18/2026
7.67
7.81
7.55
7.65
-3.29%
18,833,421
08/17/2026
7.85
7.96
7.73
7.91
-0.13%
18,371,435
08/14/2026
8.06
8.39
7.84
7.92
-4.12%
26,343,025
08/13/2026
7.85
8.32
7.85
8.26
+3.77%
23,808,632
08/12/2026
8.46
8.53
7.94
7.96
-5.46%
28,135,089
08/11/2026
8.43
8.99
8.30
8.42
-4.43%
53,578,591
08/10/2026
8.80
9.08
8.53
8.81
+1.97%
40,276,764
08/07/2026
8.40
8.72
8.34
8.64
+4.98%
33,602,573
08/06/2026
8.15
8.59
7.92
8.23
+5.51%
49,407,562
08/05/2026
7.94
8.01
7.74
7.80
-2.13%
30,631,370
08/05/2026
-$0.25 Earnings
08/04/2026
7.69
8.10
7.62
7.97
+7.99%
27,070,202
08/03/2026
7.18
7.52
7.07
7.38
+3.22%
29,320,322
07/31/2026
7.35
7.43
6.93
7.15
-1.24%
33,551,711
07/30/2026
6.85
7.30
6.80
7.24
+8.87%
27,167,768
07/29/2026
7.13
7.22
6.63
6.65
-8.53%
32,597,767
07/28/2026
7.15
7.39
6.99
7.27
-1.36%
36,595,271
07/27/2026
7.12
7.41
7.04
7.37
+6.35%
54,349,933
07/24/2026
7.54
7.54
6.93
6.93
-8.09%
38,771,075
07/23/2026
7.46
7.75
7.39
7.54
-1.18%
58,847,502
07/22/2026
7.81
7.94
7.56
7.63
-0.39%
39,867,578
07/21/2026
7.59
7.79
7.53
7.66
+2.54%
83,766,184
07/20/2026
7.30
7.55
7.17
7.47
+3.32%
77,199,719
07/17/2026
7.13
7.45
6.89
7.23
-1.50%
91,708,202
07/16/2026
7.66
7.69
7.33
7.34
-5.41%
50,667,176
07/15/2026
7.95
8.18
7.63
7.76
-1.65%
53,680,630
07/14/2026
7.56
7.91
7.51
7.89
+5.48%
49,054,500
07/13/2026
7.54
7.64
7.43
7.48
-3.11%
48,575,574
07/10/2026
8.04
8.08
7.67
7.72
-3.38%
31,284,390
07/09/2026
7.94
8.13
7.80
7.99
+0.76%
36,507,892
07/08/2026
8.03
8.16
7.90
7.93
-2.34%
28,690,093
07/07/2026
8.79
8.86
8.02
8.12
-8.97%
45,342,068
07/06/2026
8.45
9.43
8.40
8.92
+5.06%
55,783,228
07/02/2026
8.93
9.10
8.30
8.49
-3.96%
56,177,573
07/01/2026
8.84
9.31
8.73
8.84
-0.90%
46,132,694
06/30/2026
8.89
9.09
8.67
8.92
+3.36%
58,485,730
06/29/2026
8.76
9.11
8.33
8.63
-2.27%
47,785,250
06/26/2026
8.76
9.08
8.70
8.83
-0.45%
56,235,722
06/25/2026
9.31
9.40
8.68
8.87
-4.42%
54,105,992
06/24/2026
9.48
9.51
9.01
9.28
-2.83%
50,681,852
06/23/2026
9.47
9.82
9.45
9.55
-3.14%
38,104,265
06/22/2026
9.83
10.30
9.59
9.86
-1.40%
47,735,456
06/18/2026
9.50
10.02
9.27
10.00
+6.50%
44,811,476
06/17/2026
9.33
9.86
9.25
9.39
+0.54%
36,598,621
06/16/2026
9.65
9.71
9.17
9.34
-3.41%
49,005,170
06/15/2026
9.63
10.02
9.55
9.67
+5.68%
52,293,524
06/12/2026
9.43
9.47
8.92
9.15
-2.24%
23,717,006
06/11/2026
8.86
9.41
8.72
9.36
+5.64%
26,897,354
06/10/2026
9.11
9.33
8.83
8.86
-4.42%
28,881,264
06/09/2026
9.74
9.87
8.94
9.27
-4.43%
35,281,086
06/08/2026
9.80
9.89
9.47
9.70
+1.57%
22,034,288
06/05/2026
10.92
10.93
9.47
9.55
-14.27%
38,549,024
06/04/2026
11.37
11.65
11.08
11.14
-2.54%
23,664,401
06/03/2026
11.59
11.63
11.14
11.43
-3.71%
34,795,864
06/02/2026
11.87
12.12
11.59
11.87
-0.84%
29,832,626
06/01/2026
11.64
12.29
11.47
11.97
+0.59%
23,002,313
05/29/2026
12.15
12.20
11.43
11.90
-3.25%
31,370,697
05/28/2026
11.43
12.48
11.28
12.30
+7.14%
38,482,933
05/27/2026
11.42
11.65
10.90
11.48
-0.35%
29,265,186
05/26/2026
11.19
11.79
11.08
11.52
+5.49%
48,552,523
05/22/2026
10.47
11.25
10.42
10.92
+5.00%
36,003,061
05/21/2026
9.89
10.42
9.82
10.40
+3.28%
23,908,274
05/20/2026
9.97
10.38
9.80
10.07
+0.70%
23,318,191
05/19/2026
10.12
10.19
9.77
10.00
-3.38%
24,611,251
05/18/2026
10.34
10.64
10.02
10.35
-0.10%
20,223,983
05/15/2026
10.32
10.58
10.04
10.36
-2.63%
25,415,981
05/14/2026
11.02
11.04
10.27
10.64
-3.80%
28,101,952
05/13/2026
10.33
11.19
10.18
11.06
+5.43%
32,985,441
05/12/2026
10.48
10.64
10.07
10.49
-2.33%
27,975,047
05/11/2026
10.61
11.03
10.16
10.74
-1.20%
43,226,266
05/08/2026
9.99
10.90
9.90
10.87
+8.59%
35,325,517
05/07/2026
10.22
10.48
9.67
10.01
-4.85%
37,208,781
05/06/2026
8.87
10.62
8.87
10.52
+21.20%
68,314,717
05/05/2026
8.85
8.93
8.63
8.68
-2.03%
30,834,472
05/05/2026
-$0.12 Earnings
05/04/2026
9.12
9.22
8.84
8.86
-4.22%
30,986,368
05/01/2026
9.11
9.55
8.90
9.25
+0.65%
26,938,028
04/30/2026
8.80
9.23
8.71
9.19
+5.63%
23,136,743
04/29/2026
8.79
8.83
8.19
8.70
-2.58%
36,110,749
04/28/2026
9.20
9.47
8.72
8.93
-1.22%
52,313,758
04/27/2026
8.69
9.13
8.57
9.04
+6.35%
45,653,536
04/24/2026
8.61
8.70
8.25
8.50
+0.12%
23,960,123
04/23/2026
9.05
9.09
8.32
8.49
-7.11%
23,486,059