Comparing Back to the side-by-side chart ↗
Joby Aviation (JOBY) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 36 out of 100 (momentum 3 · quality 7 · valuation 4), as of 2026-11-03.
- Signal: Downtrend stack — Trades -18.1% vs the 50-day and -43.9% vs the 200-day average, 72.5% below the 52-week high and +8.6% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Joby Aviation trades 18.1% below its 50-day and 43.9% below its 200-day moving average. (as of 2026-11-02)
Joby Aviation designs, builds and tests aircraft that take off and land vertically using electric power, intended for passenger air transport. It also offers flight services for government customers, engineering work and demonstration flights, and is based in Santa Cruz, California.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the JOBY overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.00 | 5.08 | 4.79 | 4.81 | -1.84% | 15,734,185 |
| 2026-10-30 | 4.94 | 5.00 | 4.77 | 4.90 | -3.54% | 16,258,635 |
| 2026-10-29 | 5.06 | 5.22 | 5.05 | 5.08 | +0.00% | 16,749,357 |
| 2026-10-28 | 4.98 | 5.10 | 4.95 | 5.08 | +1.40% | 17,301,752 |
| 2026-10-27 | 4.84 | 5.07 | 4.80 | 5.01 | +6.82% | 22,460,100 |
| 2026-10-26 | 4.75 | 4.78 | 4.61 | 4.69 | -1.47% | 15,596,200 |
| 2026-10-23 | 4.62 | 4.79 | 4.47 | 4.76 | +1.28% | 14,814,400 |
| 2026-10-22 | 4.51 | 4.79 | 4.50 | 4.70 | +1.29% | 17,321,400 |
| 2026-10-21 | 4.75 | 4.80 | 4.63 | 4.64 | -0.22% | 17,577,000 |
| 2026-10-20 | 4.57 | 4.79 | 4.50 | 4.65 | +0.87% | 18,016,800 |
| 2026-10-19 | 4.75 | 4.78 | 4.54 | 4.61 | -1.07% | 16,325,900 |
| 2026-10-16 | 4.79 | 4.85 | 4.65 | 4.66 | -3.12% | 16,459,700 |
| 2026-10-15 | 4.49 | 4.86 | 4.43 | 4.81 | +4.34% | 28,735,600 |
| 2026-10-14 | 4.86 | 4.91 | 4.61 | 4.61 | -6.87% | 26,984,500 |
| 2026-10-13 | 5.03 | 5.15 | 4.95 | 4.95 | -3.70% | 24,505,200 |
| 2026-10-12 | 5.39 | 5.42 | 5.13 | 5.14 | -5.51% | 25,171,000 |
| 2026-10-09 | 5.69 | 5.70 | 5.23 | 5.44 | -5.39% | 39,275,200 |
| 2026-10-08 | 5.69 | 5.87 | 5.68 | 5.75 | +0.00% | 30,463,400 |
| 2026-10-07 | 5.70 | 5.77 | 5.58 | 5.75 | -0.52% | 23,503,300 |
| 2026-10-06 | 5.82 | 5.93 | 5.73 | 5.78 | +0.00% | 16,520,400 |
| 2026-10-05 | 5.95 | 5.96 | 5.72 | 5.78 | -2.86% | 21,583,900 |
| 2026-10-02 | 6.12 | 6.14 | 5.84 | 5.95 | -0.17% | 17,373,400 |
| 2026-10-01 | 6.01 | 6.07 | 5.90 | 5.96 | -1.49% | 18,419,000 |
| 2026-09-30 | 6.06 | 6.23 | 6.03 | 6.05 | +1.00% | 20,866,200 |
| 2026-09-29 | 6.23 | 6.25 | 5.95 | 5.99 | -1.96% | 24,110,500 |
| 2026-09-28 | 6.21 | 6.22 | 6.03 | 6.11 | -3.32% | 22,605,900 |
| 2026-09-25 | 6.35 | 6.40 | 6.23 | 6.32 | +0.32% | 20,227,100 |
| 2026-09-24 | 6.17 | 6.32 | 6.10 | 6.30 | +0.80% | 19,847,100 |
| 2026-09-23 | 6.43 | 6.44 | 6.22 | 6.25 | -2.95% | 18,210,000 |
| 2026-09-22 | 6.54 | 6.57 | 6.31 | 6.44 | +0.47% | 21,856,300 |
| 2026-09-21 | 6.29 | 6.51 | 6.19 | 6.41 | +4.74% | 29,588,200 |
| 2026-09-18 | 6.32 | 6.41 | 6.04 | 6.12 | -1.13% | 23,521,200 |
| 2026-09-17 | 6.27 | 6.28 | 6.15 | 6.19 | +1.81% | 24,092,700 |
| 2026-09-16 | 6.13 | 6.17 | 5.93 | 6.08 | -0.82% | 25,228,200 |
| 2026-09-15 | 6.21 | 6.30 | 6.10 | 6.13 | -2.70% | 26,820,600 |
| 2026-09-14 | 6.23 | 6.44 | 6.18 | 6.30 | -1.41% | 31,083,800 |
| 2026-09-11 | 6.31 | 6.47 | 6.24 | 6.39 | +1.27% | 32,746,800 |
| 2026-09-10 | 6.28 | 6.59 | 6.25 | 6.31 | -1.71% | 31,391,100 |
| 2026-09-09 | 6.78 | 6.81 | 6.42 | 6.42 | -6.14% | 32,665,900 |
| 2026-09-08 | 6.77 | 7.00 | 6.74 | 6.84 | +1.48% | 30,724,900 |
| 2026-09-04 | 6.89 | 6.93 | 6.74 | 6.74 | -1.89% | 23,762,900 |
| 2026-09-03 | 6.98 | 7.18 | 6.78 | 6.87 | +0.73% | 29,588,100 |
| 2026-09-02 | 6.71 | 6.91 | 6.63 | 6.82 | +1.94% | 20,179,700 |
| 2026-09-01 | 6.73 | 6.76 | 6.61 | 6.69 | -2.19% | 22,241,500 |
| 2026-08-31 | 6.90 | 7.03 | 6.81 | 6.84 | -2.01% | 23,851,200 |
| 2026-08-28 | 7.15 | 7.18 | 6.89 | 6.98 | -2.38% | 27,019,000 |
| 2026-08-27 | 7.26 | 7.29 | 7.08 | 7.15 | +0.14% | 15,726,900 |
| 2026-08-26 | 7.18 | 7.36 | 7.11 | 7.14 | -1.11% | 18,210,200 |
| 2026-08-25 | 7.32 | 7.32 | 7.14 | 7.22 | +0.42% | 21,976,391 |
| 2026-08-24 | 7.45 | 7.48 | 7.16 | 7.19 | -4.52% | 23,635,449 |
| 2026-08-21 | 7.70 | 7.78 | 7.52 | 7.53 | -0.66% | 30,281,800 |
| 2026-08-20 | 7.68 | 7.74 | 7.37 | 7.58 | -1.81% | 23,031,400 |
| 2026-08-19 | 7.70 | 7.75 | 7.46 | 7.72 | +0.92% | 31,841,200 |
| 2026-08-18 | 7.67 | 7.81 | 7.55 | 7.65 | -3.29% | 18,833,500 |
| 2026-08-17 | 7.85 | 7.96 | 7.73 | 7.91 | -0.13% | 18,371,400 |
| 2026-08-14 | 8.05 | 8.39 | 7.84 | 7.92 | -4.12% | 26,343,000 |
| 2026-08-13 | 7.85 | 8.32 | 7.85 | 8.26 | +3.77% | 23,808,600 |
| 2026-08-12 | 8.46 | 8.53 | 7.93 | 7.96 | -5.46% | 28,142,200 |
| 2026-08-11 | 8.43 | 8.99 | 8.30 | 8.42 | -4.43% | 53,578,600 |
| 2026-08-10 | 8.80 | 9.07 | 8.53 | 8.81 | +1.97% | 40,278,100 |
| 2026-08-07 | 8.40 | 8.72 | 8.34 | 8.64 | +4.98% | 33,602,600 |
| 2026-08-06 | 8.15 | 8.59 | 7.92 | 8.23 | +5.51% | 49,398,100 |
| 2026-08-05 | 7.94 | 8.01 | 7.74 | 7.80 | -2.13% | 30,675,100 |
| 2026-08-04 | 7.69 | 8.10 | 7.62 | 7.97 | +7.99% | 27,070,200 |
| 2026-08-03 | 7.18 | 7.52 | 7.07 | 7.38 | +3.22% | 29,320,300 |
| 2026-07-31 | 7.35 | 7.43 | 6.93 | 7.15 | -1.24% | 33,551,700 |
| 2026-07-30 | 6.85 | 7.30 | 6.80 | 7.24 | +8.87% | 27,167,900 |
| 2026-07-29 | 7.13 | 7.22 | 6.63 | 6.65 | -8.53% | 32,597,800 |
| 2026-07-28 | 7.15 | 7.39 | 6.99 | 7.27 | -1.36% | 36,879,800 |
| 2026-07-27 | 7.12 | 7.41 | 7.04 | 7.37 | +6.35% | 54,350,000 |
| 2026-07-24 | 7.54 | 7.54 | 6.93 | 6.93 | -8.09% | 38,771,100 |
| 2026-07-23 | 7.46 | 7.75 | 7.39 | 7.54 | -1.18% | 58,848,100 |
| 2026-07-22 | 7.81 | 7.94 | 7.56 | 7.63 | -0.39% | 39,869,200 |
| 2026-07-21 | 7.59 | 7.79 | 7.53 | 7.66 | +2.54% | 83,766,180 |
| 2026-07-20 | 7.30 | 7.55 | 7.17 | 7.47 | +3.32% | 77,209,984 |
| 2026-07-17 | 7.13 | 7.45 | 6.89 | 7.23 | -1.50% | 91,708,200 |
| 2026-07-16 | 7.66 | 7.69 | 7.33 | 7.34 | -5.41% | 50,672,200 |
| 2026-07-15 | 7.95 | 8.18 | 7.63 | 7.76 | -1.65% | 53,682,600 |
| 2026-07-14 | 7.55 | 7.91 | 7.51 | 7.89 | +5.48% | 49,054,500 |
| 2026-07-13 | 7.54 | 7.63 | 7.43 | 7.48 | -3.11% | 48,576,600 |
| 2026-07-10 | 8.04 | 8.07 | 7.67 | 7.72 | -3.38% | 31,286,600 |
| 2026-07-09 | 7.94 | 8.13 | 7.80 | 7.99 | +0.76% | 36,507,900 |
| 2026-07-08 | 8.03 | 8.16 | 7.90 | 7.93 | -2.34% | 28,690,200 |
| 2026-07-07 | 8.79 | 8.86 | 8.02 | 8.12 | -8.97% | 45,342,100 |
| 2026-07-06 | 8.45 | 9.43 | 8.40 | 8.92 | +5.06% | 55,783,200 |
| 2026-07-02 | 8.93 | 9.10 | 8.30 | 8.49 | -3.96% | 56,060,700 |
| 2026-07-01 | 8.84 | 9.31 | 8.73 | 8.84 | -0.90% | 46,136,600 |
| 2026-06-30 | 8.89 | 9.09 | 8.67 | 8.92 | +3.36% | 58,485,800 |
| 2026-06-29 | 8.76 | 9.11 | 8.32 | 8.63 | -2.27% | 47,785,200 |
| 2026-06-26 | 8.76 | 9.08 | 8.70 | 8.83 | -0.45% | 56,235,700 |
| 2026-06-25 | 9.31 | 9.40 | 8.68 | 8.87 | -4.42% | 54,103,000 |
| 2026-06-24 | 9.48 | 9.51 | 9.01 | 9.28 | -2.83% | 50,681,900 |
| 2026-06-23 | 9.46 | 9.82 | 9.45 | 9.55 | -3.14% | 38,104,400 |
| 2026-06-22 | 9.83 | 10.29 | 9.59 | 9.86 | -1.40% | 47,735,500 |
| 2026-06-18 | 9.50 | 10.02 | 9.27 | 10.00 | +6.50% | 44,916,500 |
| 2026-06-17 | 9.33 | 9.86 | 9.25 | 9.39 | +0.54% | 36,612,400 |
| 2026-06-16 | 9.65 | 9.71 | 9.16 | 9.34 | -3.41% | 49,006,500 |
| 2026-06-15 | 9.63 | 10.02 | 9.55 | 9.67 | +5.68% | 52,301,800 |
| 2026-06-12 | 9.43 | 9.47 | 8.91 | 9.15 | -2.24% | 23,732,400 |
| 2026-06-11 | 8.86 | 9.40 | 8.72 | 9.36 | +5.64% | 26,908,500 |
| 2026-06-10 | 9.11 | 9.33 | 8.83 | 8.86 | -4.42% | 28,898,700 |
| 2026-06-09 | 9.74 | 9.87 | 8.94 | 9.27 | -4.43% | 35,290,900 |
| 2026-06-08 | 9.80 | 9.89 | 9.47 | 9.70 | +1.57% | 22,038,100 |
| 2026-06-05 | 10.92 | 10.93 | 9.47 | 9.55 | -14.27% | 38,553,000 |
| 2026-06-04 | 11.37 | 11.64 | 11.08 | 11.14 | -2.54% | 23,673,500 |
| 2026-06-03 | 11.59 | 11.63 | 11.14 | 11.43 | -3.71% | 32,629,000 |
| 2026-06-02 | 11.87 | 12.12 | 11.59 | 11.87 | -0.84% | 29,833,200 |
| 2026-06-01 | 11.63 | 12.29 | 11.47 | 11.97 | +0.59% | 23,005,400 |
| 2026-05-29 | 12.15 | 12.20 | 11.43 | 11.90 | -3.25% | 31,381,900 |
| 2026-05-28 | 11.43 | 12.47 | 11.28 | 12.30 | +7.14% | 38,549,700 |
| 2026-05-27 | 11.42 | 11.65 | 10.90 | 11.48 | -0.35% | 29,295,400 |
| 2026-05-26 | 11.19 | 11.79 | 11.08 | 11.52 | +5.49% | 48,677,500 |
| 2026-05-22 | 10.47 | 11.25 | 10.42 | 10.92 | +5.00% | 36,013,400 |
| 2026-05-21 | 9.89 | 10.42 | 9.82 | 10.40 | +3.28% | 23,964,200 |
| 2026-05-20 | 9.97 | 10.38 | 9.79 | 10.07 | +0.70% | 23,329,400 |
| 2026-05-19 | 10.12 | 10.19 | 9.77 | 10.00 | -3.38% | 24,612,300 |
| 2026-05-18 | 10.34 | 10.63 | 10.02 | 10.35 | -0.10% | 20,228,900 |
| 2026-05-15 | 10.32 | 10.58 | 10.04 | 10.36 | -2.63% | 25,417,000 |
| 2026-05-14 | 11.02 | 11.04 | 10.27 | 10.64 | -3.80% | 28,113,400 |
| 2026-05-13 | 10.33 | 11.19 | 10.18 | 11.06 | +5.43% | 33,015,700 |
| 2026-05-12 | 10.47 | 10.63 | 10.07 | 10.49 | -2.33% | 27,975,500 |
| 2026-05-11 | 10.61 | 11.03 | 10.15 | 10.74 | -1.20% | 42,941,100 |
| 2026-05-08 | 9.99 | 10.90 | 9.90 | 10.87 | +8.59% | 35,325,500 |
| 2026-05-07 | 10.22 | 10.47 | 9.67 | 10.01 | -4.85% | 37,208,800 |
| 2026-05-06 | 8.87 | 10.62 | 8.87 | 10.52 | +21.20% | 68,318,100 |
| 2026-05-05 | 8.85 | 8.93 | 8.63 | 8.68 | -2.03% | 30,834,500 |
| 2026-05-04 | 9.12 | 9.22 | 8.84 | 8.86 | -4.22% | 30,987,200 |
| 2026-05-01 | 9.11 | 9.55 | 8.89 | 9.25 | +0.65% | 26,938,000 |
| 2026-04-30 | 8.80 | 9.23 | 8.71 | 9.19 | +5.63% | 23,136,700 |
| 2026-04-29 | 8.79 | 8.82 | 8.19 | 8.70 | -2.58% | 36,110,800 |
| 2026-04-28 | 9.20 | 9.47 | 8.72 | 8.93 | -1.22% | 52,031,900 |
| 2026-04-27 | 8.69 | 9.13 | 8.57 | 9.04 | +6.35% | 45,654,000 |
| 2026-04-24 | 8.61 | 8.70 | 8.25 | 8.50 | +0.12% | 23,859,500 |
| 2026-04-23 | 9.05 | 9.09 | 8.32 | 8.49 | -7.11% | 23,486,100 |
| 2026-04-22 | 9.18 | 9.49 | 8.88 | 9.14 | +1.90% | 22,884,300 |
| 2026-04-21 | 9.18 | 9.46 | 8.88 | 8.97 | -1.86% | 21,442,300 |
| 2026-04-20 | 9.10 | 9.23 | 8.93 | 9.14 | -0.87% | 17,093,500 |
| 2026-04-17 | 9.54 | 9.89 | 9.20 | 9.22 | +0.00% | 25,034,100 |
| 2026-04-16 | 9.32 | 9.46 | 9.03 | 9.22 | +0.99% | 19,851,500 |
| 2026-04-15 | 8.92 | 9.25 | 8.86 | 9.13 | +3.75% | 27,044,600 |
| 2026-04-14 | 8.73 | 8.93 | 8.61 | 8.80 | +3.29% | 20,451,000 |
| 2026-04-13 | 8.16 | 8.56 | 8.03 | 8.52 | +2.16% | 21,007,400 |
| 2026-04-10 | 8.35 | 8.57 | 8.29 | 8.34 | +0.72% | 16,238,800 |
| 2026-04-09 | 8.47 | 8.62 | 8.24 | 8.28 | -4.06% | 15,996,800 |
| 2026-04-08 | 9.12 | 9.20 | 8.53 | 8.63 | +2.98% | 19,694,400 |
| 2026-04-07 | 8.50 | 8.58 | 8.16 | 8.38 | -3.68% | 20,084,500 |
| 2026-04-06 | 8.50 | 9.00 | 8.44 | 8.70 | +2.35% | 20,389,300 |
| 2026-04-02 | 7.97 | 8.51 | 7.86 | 8.50 | +2.78% | 23,369,500 |
| 2026-04-01 | 8.48 | 8.57 | 8.20 | 8.27 | +0.12% | 23,167,800 |
| 2026-03-31 | 8.05 | 8.35 | 7.88 | 8.26 | +4.03% | 31,905,900 |
| 2026-03-30 | 8.05 | 8.17 | 7.75 | 7.94 | -1.98% | 24,940,100 |
| 2026-03-27 | 8.36 | 8.39 | 7.96 | 8.10 | -4.37% | 27,522,850 |
| 2026-03-26 | 8.83 | 8.83 | 8.39 | 8.47 | -5.57% | 21,530,730 |
| 2026-03-25 | 9.26 | 9.42 | 8.93 | 8.97 | -0.22% | 16,429,609 |
| 2026-03-24 | 9.10 | 9.28 | 8.89 | 8.99 | -3.12% | 18,951,369 |
| 2026-03-23 | 9.37 | 9.53 | 9.18 | 9.28 | +0.54% | 16,811,311 |
| 2026-03-20 | 9.67 | 9.73 | 9.11 | 9.23 | -4.75% | 28,255,580 |
| 2026-03-19 | 9.31 | 9.94 | 9.21 | 9.69 | +1.57% | 17,830,910 |
| 2026-03-18 | 9.78 | 9.94 | 9.53 | 9.54 | -3.93% | 17,813,230 |
| 2026-03-17 | 9.86 | 10.05 | 9.67 | 9.93 | +1.12% | 18,817,170 |
| 2026-03-16 | 9.85 | 10.04 | 9.49 | 9.82 | +1.24% | 31,487,660 |
| 2026-03-13 | 9.96 | 10.12 | 9.53 | 9.70 | -0.41% | 23,063,369 |
| 2026-03-12 | 9.99 | 10.31 | 9.74 | 9.74 | -4.79% | 25,482,840 |
| 2026-03-11 | 9.90 | 10.27 | 9.80 | 10.23 | +3.54% | 24,792,930 |
| 2026-03-10 | 10.53 | 10.56 | 9.82 | 9.88 | -1.59% | 31,187,551 |
| 2026-03-09 | 9.34 | 10.06 | 9.14 | 10.04 | +5.13% | 27,837,439 |
| 2026-03-06 | 9.34 | 9.76 | 9.33 | 9.55 | -0.62% | 14,872,780 |
| 2026-03-05 | 9.78 | 10.07 | 9.33 | 9.61 | -2.83% | 18,076,650 |
| 2026-03-04 | 9.86 | 10.10 | 9.78 | 9.89 | +1.33% | 14,936,280 |
| 2026-03-03 | 9.90 | 10.06 | 9.55 | 9.76 | -4.97% | 34,969,129 |
| 2026-03-02 | 9.55 | 10.45 | 9.37 | 10.27 | +2.09% | 30,861,350 |
| 2026-02-27 | 9.90 | 10.13 | 9.81 | 10.06 | -1.66% | 27,684,609 |
| 2026-02-26 | 10.61 | 10.96 | 9.92 | 10.23 | +4.18% | 42,725,633 |
| 2026-02-25 | 10.20 | 10.20 | 9.76 | 9.82 | +1.03% | 34,549,301 |
| 2026-02-24 | 9.44 | 9.82 | 9.30 | 9.72 | +1.89% | 19,804,330 |
| 2026-02-23 | 9.68 | 9.71 | 9.31 | 9.54 | -3.34% | 21,556,539 |
| 2026-02-20 | 10.16 | 10.30 | 9.79 | 9.87 | -3.71% | 19,299,529 |
| 2026-02-19 | 9.90 | 10.29 | 9.77 | 10.25 | +1.59% | 14,308,230 |
| 2026-02-18 | 9.99 | 10.39 | 9.79 | 10.09 | +1.00% | 24,173,711 |
| 2026-02-17 | 9.85 | 10.15 | 9.62 | 9.99 | +0.91% | 15,726,510 |
| 2026-02-13 | 9.96 | 10.22 | 9.68 | 9.90 | +0.20% | 17,338,170 |
| 2026-02-12 | 10.23 | 10.27 | 9.61 | 9.88 | -2.18% | 17,980,820 |
| 2026-02-11 | 10.24 | 10.29 | 9.67 | 10.10 | -1.27% | 21,793,270 |
| 2026-02-10 | 10.71 | 10.77 | 10.20 | 10.23 | -4.30% | 21,628,391 |
| 2026-02-09 | 10.45 | 10.75 | 10.30 | 10.69 | +1.62% | 24,813,150 |
| 2026-02-06 | 9.83 | 10.60 | 9.73 | 10.52 | +11.21% | 33,530,828 |
| 2026-02-05 | 10.07 | 10.17 | 9.30 | 9.46 | -8.86% | 37,677,312 |
| 2026-02-04 | 10.67 | 10.68 | 9.81 | 10.38 | -3.26% | 34,621,680 |
| 2026-02-03 | 10.97 | 10.97 | 10.16 | 10.73 | +1.61% | 45,048,859 |
| 2026-02-02 | 10.66 | 10.74 | 10.39 | 10.56 | -0.09% | 41,443,621 |
| 2026-01-30 | 11.18 | 11.25 | 10.49 | 10.57 | -5.12% | 53,815,102 |
| 2026-01-29 | 11.34 | 11.38 | 10.80 | 11.14 | -16.68% | 153,866,000 |
| 2026-01-28 | 13.65 | 13.67 | 13.17 | 13.37 | -0.74% | 15,649,130 |
| 2026-01-27 | 13.56 | 13.56 | 13.15 | 13.47 | +1.43% | 12,887,860 |
| 2026-01-26 | 13.91 | 13.94 | 13.25 | 13.28 | -4.67% | 14,192,740 |
| 2026-01-23 | 14.55 | 14.61 | 13.81 | 13.93 | -4.20% | 14,828,990 |
| 2026-01-22 | 14.61 | 15.04 | 14.35 | 14.54 | +1.68% | 19,862,510 |
| 2026-01-21 | 15.00 | 15.45 | 13.73 | 14.30 | -2.85% | 27,482,600 |
| 2026-01-20 | 14.92 | 15.74 | 14.59 | 14.72 | -4.60% | 24,012,061 |
| 2026-01-16 | 15.39 | 16.01 | 15.17 | 15.43 | +0.98% | 24,806,391 |
| 2026-01-15 | 15.12 | 15.93 | 14.89 | 15.28 | +1.06% | 23,005,631 |
| 2026-01-14 | 14.54 | 15.13 | 14.23 | 15.12 | +2.09% | 20,730,420 |
| 2026-01-13 | 15.59 | 15.96 | 14.15 | 14.81 | -3.89% | 32,462,801 |
| 2026-01-12 | 15.28 | 15.69 | 14.90 | 15.41 | +0.13% | 22,240,801 |
| 2026-01-09 | 15.42 | 16.01 | 14.96 | 15.39 | +0.92% | 33,955,000 |
| 2026-01-08 | 15.62 | 16.28 | 15.17 | 15.25 | -1.93% | 33,584,840 |
| 2026-01-07 | 16.32 | 16.38 | 15.52 | 15.55 | -4.60% | 23,954,520 |
| 2026-01-06 | 15.86 | 16.59 | 15.61 | 16.30 | +1.62% | 31,880,180 |
| 2026-01-05 | 14.61 | 16.38 | 14.45 | 16.04 | +11.70% | 36,871,031 |
| 2026-01-02 | 13.45 | 14.39 | 13.20 | 14.36 | +8.79% | 21,859,500 |
| 2025-12-31 | 13.25 | 13.34 | 12.99 | 13.20 | -0.15% | 16,306,660 |
| 2025-12-30 | 13.57 | 13.64 | 13.16 | 13.22 | -2.36% | 17,355,301 |
| 2025-12-29 | 13.60 | 14.11 | 13.48 | 13.54 | -2.45% | 16,490,570 |
| 2025-12-26 | 14.22 | 14.22 | 13.74 | 13.88 | -2.73% | 11,393,270 |
| 2025-12-24 | 14.37 | 14.55 | 14.12 | 14.27 | +0.07% | 7,689,325 |
| 2025-12-23 | 14.55 | 14.63 | 14.10 | 14.26 | -3.52% | 16,317,400 |
| 2025-12-22 | 14.56 | 15.40 | 14.45 | 14.78 | +3.94% | 18,422,039 |
| 2025-12-19 | 13.99 | 14.44 | 13.70 | 14.22 | +2.67% | 22,227,230 |
| 2025-12-18 | 13.74 | 14.20 | 13.59 | 13.85 | +4.92% | 21,733,830 |
| 2025-12-17 | 14.10 | 14.50 | 13.18 | 13.20 | -6.18% | 17,709,670 |
| 2025-12-16 | 14.08 | 14.54 | 13.82 | 14.07 | -0.85% | 13,799,840 |
| 2025-12-15 | 14.98 | 15.08 | 14.08 | 14.19 | -4.44% | 15,468,210 |
| 2025-12-12 | 15.57 | 15.98 | 14.73 | 14.85 | -4.56% | 18,818,080 |
| 2025-12-11 | 14.82 | 15.56 | 14.50 | 15.56 | +3.66% | 16,021,090 |
| 2025-12-10 | 15.31 | 15.43 | 14.92 | 15.01 | -2.78% | 13,011,070 |
| 2025-12-09 | 15.33 | 15.53 | 15.11 | 15.44 | -0.45% | 10,344,290 |
| 2025-12-08 | 15.39 | 15.54 | 14.94 | 15.51 | +1.64% | 16,026,070 |
| 2025-12-05 | 15.48 | 15.65 | 15.18 | 15.26 | -3.17% | 18,214,631 |
| 2025-12-04 | 14.62 | 15.87 | 14.59 | 15.76 | +7.72% | 21,133,760 |
| 2025-12-03 | 13.70 | 14.66 | 13.59 | 14.63 | +5.78% | 14,950,700 |
| 2025-12-02 | 13.41 | 14.18 | 13.32 | 13.83 | +2.67% | 17,316,449 |
| 2025-12-01 | 13.66 | 13.93 | 13.28 | 13.47 | -6.65% | 18,284,100 |
| 2025-11-28 | 14.23 | 14.51 | 14.04 | 14.43 | +2.20% | 6,079,340 |
| 2025-11-26 | 14.05 | 14.32 | 13.94 | 14.12 | +1.29% | 10,885,250 |
| 2025-11-25 | 13.81 | 14.04 | 13.26 | 13.94 | +0.36% | 12,341,150 |
| 2025-11-24 | 13.34 | 13.96 | 13.11 | 13.89 | +6.27% | 21,323,119 |
| 2025-11-21 | 13.08 | 13.32 | 12.14 | 13.07 | +0.23% | 28,773,180 |
| 2025-11-20 | 14.13 | 14.63 | 12.98 | 13.04 | -4.61% | 26,583,920 |
| 2025-11-19 | 14.06 | 14.26 | 13.51 | 13.67 | -1.87% | 14,389,420 |
| 2025-11-18 | 13.71 | 14.16 | 13.42 | 13.93 | +0.29% | 22,170,510 |
| 2025-11-17 | 14.30 | 14.49 | 13.55 | 13.89 | -3.61% | 22,986,580 |
| 2025-11-14 | 14.43 | 14.97 | 14.13 | 14.41 | -2.57% | 20,422,900 |
| 2025-11-13 | 15.91 | 16.05 | 14.74 | 14.79 | -9.26% | 26,658,830 |
| 2025-11-12 | 16.32 | 17.10 | 15.60 | 16.30 | -0.31% | 28,691,199 |
| 2025-11-11 | 15.55 | 16.39 | 15.12 | 16.35 | +3.68% | 34,319,289 |
| 2025-11-10 | 15.62 | 16.16 | 15.31 | 15.77 | +5.84% | 44,145,168 |
| 2025-11-07 | 13.84 | 14.95 | 13.23 | 14.90 | +4.05% | 53,014,980 |
| 2025-11-06 | 15.12 | 15.15 | 14.16 | 14.32 | -4.53% | 39,387,191 |
| 2025-11-05 | 15.33 | 15.41 | 14.80 | 15.00 | +1.63% | 33,280,449 |
| 2025-11-04 | 15.70 | 15.99 | 14.66 | 14.76 | -9.56% | 39,796,113 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+26.29%). Worst month: Mar (-13.19%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Joby Aviation's (JOBY) latest close?
4.81 on 2026-11-02, from the Closelook data lake's daily price record.
What is JOBY's 52-week high and low?
17.10 high and 4.43 low over the trailing 52 weeks, as of 2026-11-02.
What is Joby Aviation's strongest and weakest month historically?
Historically, JOBY's strongest calendar month has been May (average +26.29%) and its weakest Mar (average -13.19%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Joby Aviation's Closelooknet score?
36 out of 100 (momentum 3 · quality 7 · valuation 4), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on JOBY?
Downtrend stack: Trades -18.1% vs the 50-day and -43.9% vs the 200-day average, 72.5% below the 52-week high and +8.6% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is JOBY above its 50-day and 200-day moving averages?
Joby Aviation trades 18.1% below its 50-day and 43.9% below its 200-day moving average (3.6% below its 20-day). As of 2026-11-02.