NYSE · JOBY

Joby Aviation, Inc.

Industrials · Airlines, Airports & Air Services

$6.11

Down-$0.21 (-3.32%)

Updated Sep 29, 2026, 4:36 AM

SID Score

4.3/10

Composite research score

Smart Money

54/100

Neutral

Price performance · JOBY

JOBY price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 28, 2026

Daily close

View OHLC price history

JOBY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 28, 2026	$6.21	$6.22	$6.03	$6.11	22.61M
Sep 25, 2026	$6.35	$6.40	$6.23	$6.32	20.23M
Sep 24, 2026	$6.17	$6.32	$6.10	$6.30	19.85M
Sep 23, 2026	$6.43	$6.44	$6.22	$6.25	18.21M
Sep 22, 2026	$6.54	$6.57	$6.31	$6.44	21.86M
Sep 21, 2026	$6.29	$6.51	$6.19	$6.41	29.59M
Sep 18, 2026	$6.32	$6.4087	$6.04	$6.12	23.52M
Sep 17, 2026	$6.27	$6.28	$6.15	$6.19	24.09M
Sep 16, 2026	$6.13	$6.165	$5.93	$6.08	25.23M
Sep 15, 2026	$6.21	$6.30	$6.10	$6.13	26.82M
Sep 14, 2026	$6.23	$6.44	$6.18	$6.30	31.08M
Sep 11, 2026	$6.31	$6.47	$6.24	$6.39	32.75M
Sep 10, 2026	$6.28	$6.59	$6.25	$6.31	31.39M
Sep 9, 2026	$6.78	$6.8096	$6.42	$6.42	32.67M
Sep 8, 2026	$6.774	$6.995	$6.74	$6.84	30.72M
Sep 4, 2026	$6.89	$6.935	$6.74	$6.74	23.76M
Sep 3, 2026	$6.98	$7.185	$6.78	$6.87	29.59M
Sep 2, 2026	$6.715	$6.91	$6.63	$6.82	20.18M
Sep 1, 2026	$6.73	$6.76	$6.61	$6.69	22.24M
Aug 31, 2026	$6.90	$7.03	$6.81	$6.84	23.85M