JOBY
Joby Aviat (JOBY)
NYSE
$5.79-$0.13 (-2.20%)
Price as of Nov 11, 2026 7:30 PM EST
  • $3.6B
    Market Cap
  • -63.79%
    1-Year Change
  • Airports & Air Services
    Industry
  • 1 Month
    +8.82%
    Low Price$4.61
    High Price$6.18
  • 3 Months
    -32.80%
    Low Price$4.61
    High Price$8.26
  • 1 Year
    -63.79%
    Low Price$4.61
    High Price$16.35
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
6.02
6.08
5.77
5.92
-4.21%
24,090,716
11/09/2026
5.93
6.35
5.72
6.18
+4.22%
28,582,735
11/06/2026
5.45
5.94
5.27
5.93
+11.89%
32,654,048
11/05/2026
5.77
5.83
4.82
5.30
+4.95%
45,224,259
11/04/2026
4.94
5.22
4.94
5.05
+4.12%
24,230,298
11/04/2026
-$0.22 Earnings
11/03/2026
4.87
4.94
4.82
4.85
+0.83%
11,213,446
11/02/2026
5.00
5.08
4.79
4.81
-1.84%
15,839,637
10/30/2026
4.94
5.00
4.77
4.90
-3.54%
16,304,437
10/29/2026
5.06
5.22
5.05
5.08
0.00%
16,749,358
10/28/2026
4.98
5.10
4.95
5.08
+1.40%
17,301,753
10/27/2026
4.84
5.07
4.80
5.01
+6.82%
22,460,112
10/26/2026
4.75
4.78
4.61
4.69
-1.47%
15,596,179
10/23/2026
4.62
4.79
4.47
4.76
+1.28%
14,814,406
10/22/2026
4.51
4.80
4.50
4.70
+1.29%
17,321,525
10/21/2026
4.75
4.81
4.63
4.64
-0.22%
17,577,006
10/20/2026
4.57
4.79
4.50
4.65
+0.87%
18,016,830
10/19/2026
4.75
4.78
4.54
4.61
-1.07%
16,325,862
10/16/2026
4.79
4.85
4.65
4.66
-3.12%
16,459,723
10/15/2026
4.49
4.86
4.43
4.81
+4.34%
28,735,618
10/14/2026
4.86
4.91
4.61
4.61
-6.87%
26,984,501
10/13/2026
5.03
5.15
4.95
4.95
-3.70%
24,505,151
10/12/2026
5.39
5.43
5.13
5.14
-5.51%
25,171,040
10/09/2026
5.69
5.70
5.23
5.44
-5.39%
39,275,164
10/08/2026
5.69
5.87
5.68
5.75
0.00%
30,463,390
10/07/2026
5.70
5.77
5.58
5.75
-0.52%
23,503,276
10/06/2026
5.82
5.93
5.73
5.78
0.00%
16,439,338
10/05/2026
5.95
5.96
5.72
5.78
-2.86%
21,583,602
10/02/2026
6.12
6.14
5.85
5.95
-0.17%
17,378,210
10/01/2026
6.01
6.07
5.90
5.96
-1.49%
18,419,022
09/30/2026
6.06
6.23
6.03
6.05
+1.00%
20,865,968
09/29/2026
6.23
6.25
5.95
5.99
-1.96%
24,110,502
09/28/2026
6.21
6.22
6.03
6.11
-3.32%
22,605,894
09/25/2026
6.35
6.40
6.23
6.32
+0.32%
20,227,133
09/24/2026
6.17
6.32
6.10
6.30
+0.80%
19,847,063
09/23/2026
6.43
6.44
6.22
6.25
-2.95%
18,210,031
09/22/2026
6.54
6.57
6.31
6.44
+0.47%
21,856,343
09/21/2026
6.29
6.51
6.19
6.41
+4.74%
29,588,236
09/18/2026
6.32
6.41
6.04
6.12
-1.13%
23,521,201
09/17/2026
6.27
6.28
6.15
6.19
+1.81%
24,061,431
09/16/2026
6.13
6.17
5.93
6.08
-0.82%
25,228,207
09/15/2026
6.21
6.30
6.10
6.13
-2.70%
26,820,622
09/14/2026
6.23
6.44
6.18
6.30
-1.41%
31,083,793
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