JOBY
Joby Aviat (JOBY)
NYSE
$7.41+$0.25 (+3.57%)
Price as of Aug 03, 2026 7:20 PM EDT
  • $4.3B
    Market Cap
  • -58.33%
    1-Year Change
  • Airports & Air Services
    Industry
  • 1 Month
    -19.84%
    Low Price$6.65
    High Price$8.92
  • 3 Months
    -22.20%
    Low Price$6.65
    High Price$12.30
  • 1 Year
    -58.33%
    Low Price$6.65
    High Price$20.39
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
9.18
9.49
8.88
9.14
+1.90%
22,884,322
04/21/2026
9.18
9.46
8.88
8.97
-1.86%
21,433,492
04/20/2026
9.10
9.23
8.93
9.14
-0.87%
17,082,696
04/17/2026
9.54
9.89
9.20
9.22
0.00%
25,034,127
04/16/2026
9.33
9.46
9.03
9.22
+0.99%
19,851,519
04/15/2026
8.92
9.25
8.86
9.13
+3.75%
27,044,565
04/14/2026
8.73
8.93
8.61
8.80
+3.29%
20,451,019
04/13/2026
8.16
8.57
8.03
8.52
+2.16%
21,006,884
04/10/2026
8.35
8.57
8.29
8.34
+0.72%
16,237,328
04/09/2026
8.47
8.62
8.24
8.28
-4.06%
15,995,593
04/08/2026
9.12
9.20
8.53
8.63
+2.98%
19,694,369
04/07/2026
8.50
8.58
8.16
8.38
-3.68%
20,084,507
04/06/2026
8.50
9.00
8.44
8.70
+2.35%
20,389,251
04/02/2026
7.97
8.51
7.86
8.50
+2.78%
23,369,547
04/01/2026
8.48
8.57
8.20
8.27
+0.12%
23,167,804
03/31/2026
8.06
8.35
7.88
8.26
+4.03%
31,905,855
03/30/2026
8.05
8.17
7.75
7.94
-1.98%
24,940,106
03/27/2026
8.36
8.39
7.96
8.10
-4.37%
27,522,853
03/26/2026
8.83
8.83
8.40
8.47
-5.57%
21,530,730
03/25/2026
9.26
9.42
8.93
8.97
-0.22%
16,429,611
03/24/2026
9.10
9.28
8.89
8.99
-3.12%
18,951,368
03/23/2026
9.37
9.53
9.18
9.28
+0.54%
16,811,314
03/20/2026
9.67
9.73
9.11
9.23
-4.75%
28,255,732
03/19/2026
9.31
9.94
9.21
9.69
+1.57%
17,830,907
03/18/2026
9.78
9.94
9.53
9.54
-3.93%
17,813,227
03/17/2026
9.86
10.05
9.67
9.93
+1.12%
18,815,923
03/16/2026
9.85
10.04
9.49
9.82
+1.24%
31,487,663
03/13/2026
9.97
10.12
9.53
9.70
-0.41%
23,063,373
03/12/2026
9.99
10.32
9.74
9.74
-4.79%
25,482,844
03/11/2026
9.90
10.27
9.80
10.23
+3.54%
24,792,933