Joby Aviation, Inc. WT (JOBY-WT) NYSE
0.77
-0.0341(-4.26%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
JOBY-WT Historical Return
If you invested $1000 in Joby Aviation, Inc. WT (JOBY-WT) since IPO date, it would be worth $259.63 as of April 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $435.17, while $1000 invested 1 year ago would be worth $722.55. This corresponds to total returns of -74.04%, -56.48%, -27.75%, respectively, with annualized returns of -21.91%, -15.32%, -27.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
JOBY-WT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 21, 2026 | 0.84 | 0.75 | 0.75 | 0.86 | 0.74 | 43,295 |
| April 20, 2026 | 0.87 | 0.8 | 0.8 | 0.87 | 0.75 | 44,109 |
| April 17, 2026 | 0.92 | 0.87 | 0.87 | 1.05 | 0.86 | 51,326 |
| April 16, 2026 | 0.87 | 0.86 | 0.86 | 0.88 | 0.82 | 77,687 |
| April 15, 2026 | 0.8 | 0.83 | 0.83 | 0.91 | 0.79 | 80,882 |
| April 14, 2026 | 0.71 | 0.77 | 0.77 | 0.8 | 0.7 | 46,673 |
| April 13, 2026 | 0.68 | 0.77 | 0.77 | 0.78 | 0.65 | 63,096 |
| April 10, 2026 | 0.7 | 0.71 | 0.71 | 0.79 | 0.7 | 66,917 |
| April 09, 2026 | 0.76 | 0.72 | 0.72 | 0.82 | 0.72 | 34,333 |
| April 08, 2026 | 0.91 | 0.74 | 0.74 | 0.91 | 0.73 | 13,380 |
| April 07, 2026 | 0.76 | 0.72 | 0.72 | 0.76 | 0.6 | 287,421 |
| April 06, 2026 | 0.8 | 0.91 | 0.91 | 0.92 | 0.8 | 72,336 |
| April 02, 2026 | 6.55 | 0.77 | 0.77 | 6.55 | 0.65 | 48,238 |
| April 01, 2026 | 6.55 | 0.69 | 0.69 | 6.55 | 0.69 | 39,392 |
| March 31, 2026 | 0.7 | 0.79 | 0.79 | 0.82 | 0.65 | 52,593 |
| March 30, 2026 | 0.71 | 0.69 | 0.69 | 0.73 | 0.58 | 88,609 |
| March 27, 2026 | 0.91 | 0.71 | 0.71 | 0.91 | 0.69 | 433,529 |
| March 26, 2026 | 1.07 | 0.9 | 0.9 | 1.07 | 0.85 | 162,151 |
| March 25, 2026 | 1.28 | 1.03 | 1.03 | 1.28 | 1.03 | 40,234 |
| March 24, 2026 | 1.25 | 1.17 | 1.17 | 1.25 | 1.09 | 65,800 |
| March 23, 2026 | 1.25 | 1.28 | 1.28 | 1.37 | 1.24 | 52,782 |
| March 20, 2026 | 1.26 | 1.2 | 1.2 | 1.34 | 1.15 | 57,154 |
| March 19, 2026 | 1.36 | 1.31 | 1.31 | 1.42 | 1.26 | 207,428 |
| March 18, 2026 | 1.66 | 1.43 | 1.43 | 1.66 | 1.43 | 55,950 |
| March 17, 2026 | 1.72 | 1.57 | 1.57 | 1.72 | 1.5 | 54,012 |
| March 16, 2026 | 1.77 | 1.63 | 1.63 | 1.77 | 1.52 | 81,765 |
| March 13, 2026 | 1.75 | 1.61 | 1.61 | 1.75 | 1.6 | 167,146 |
| March 12, 2026 | 1.7 | 1.67 | 1.67 | 1.85 | 1.62 | 80,987 |
| March 11, 2026 | 1.89 | 1.84 | 1.84 | 1.89 | 1.7 | 75,875 |
| March 10, 2026 | 1.99 | 1.79 | 1.79 | 1.99 | 1.77 | 130,565 |
| March 09, 2026 | 1.58 | 1.8 | 1.8 | 1.81 | 1.47 | 95,367 |
| March 06, 2026 | 1.59 | 1.61 | 1.61 | 1.7 | 1.59 | 72,001 |
| March 05, 2026 | -7.66 | -7.5 | 1.68 | -7.4 | -7.66 | 20.82M |
| March 04, 2026 | 6.55 | 1.8 | 1.8 | 6.55 | 1.8 | 64,661 |
| March 03, 2026 | 6.55 | 1.77 | 1.77 | 6.55 | 1.7 | 114,461 |
| March 02, 2026 | -7.49 | -7.25 | 2.08 | -7.21 | -7.5 | 33.78M |
| February 27, 2026 | -7.27 | -7.05 | 1.94 | -6.99 | -7.27 | 30.33M |
| February 26, 2026 | -6.75 | -7.14 | 2.11 | -6.52 | -7.14 | 46.11M |
| February 25, 2026 | -6.64 | -7.49 | 1.86 | -6.64 | -7.49 | 37.19M |
| February 24, 2026 | -7.37 | -6.97 | 1.79 | -6.97 | -7.37 | 24.05M |
| February 23, 2026 | -6.65 | -7.18 | 1.75 | -6.65 | -7.18 | 24.49M |
| February 20, 2026 | -6.23 | -6.51 | 1.93 | -6.23 | -6.51 | 22.22M |
| February 19, 2026 | -7.08 | -6.26 | 2.02 | -5.92 | -7.08 | 17.98M |
| February 18, 2026 | -6.54 | -6.89 | 1.94 | -6.54 | -6.89 | 27.11M |
| February 17, 2026 | -6.51 | -6.57 | 1.92 | -6.12 | -6.57 | 18.03M |
| February 13, 2026 | -6.44 | -6.46 | 1.9 | -6.18 | -6.46 | 19.27M |
| February 12, 2026 | -6.02 | -6.45 | 1.87 | -6.02 | -6.49 | 20.34M |
| February 11, 2026 | -6.16 | -5.96 | 2.06 | -5.87 | -6.16 | 24.75M |
| February 10, 2026 | -5.27 | -6.01 | 2.07 | -5.27 | -6.01 | 24.31M |
| February 09, 2026 | -5.29 | -5.29 | 2.19 | -5.29 | -5.32 | 30.75M |
| February 06, 2026 | -5.95 | -5.22 | 2.2 | -5.22 | -5.95 | 37.05M |
| February 05, 2026 | -6.1 | -6.04 | 1.81 | -6.04 | -6.11 | 41.56M |
| February 04, 2026 | -5.89 | -5.85 | 2.37 | -5.85 | -6.21 | 38.61M |
| February 03, 2026 | -5.38 | -5.72 | 2.56 | -5.38 | -5.78 | 51.57M |
| February 02, 2026 | -5.72 | -5.5 | 2.46 | -5.38 | -5.83 | 48.87M |
| January 30, 2026 | -5.08 | -5.63 | 2.47 | -5.08 | -5.63 | 62.05M |
| January 29, 2026 | -5.69 | -5.4 | 2.84 | -5.4 | -5.71 | 161.31M |
| January 28, 2026 | -2.95 | -3.59 | 4.13 | -2.95 | -3.59 | 22.64M |
| January 27, 2026 | -2.57 | -3.13 | 4.17 | -2.57 | -3.13 | 21.68M |
| January 26, 2026 | -2.49 | -2.9 | 4.06 | -2.49 | -2.9 | 18.6M |
