Joby Aviation, Inc. (JOBY-WT) NYSE

Currency In USD

JOBY-WT Historical Return

If you invested $1000 in Joby Aviation, Inc. WT (JOBY-WT) since IPO date, it would be worth $7.46 as of July 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $11, while $1000 invested 1 year ago would be worth $3.47. This corresponds to total returns of -99.25%, -98.9%, -99.65%, respectively, with annualized returns of -57.49%, -59.44%, -99.65%.

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
July 31, 2026	0.04	0.02	0.02	0.04	0.02	220,457
July 30, 2026	0.03	0.03	0.03	0.03	0.02	305,492
July 29, 2026	0.03	0.02	0.02	0.03	0.02	627,122
July 28, 2026	0.04	0.03	0.03	0.04	0.03	82,324
July 27, 2026	0.03	0.03	0.03	0.04	0.03	261,960
July 23, 2026	0.04	0.05	0.05	0.05	0.02	296,902
July 22, 2026	0.08	0.05	0.05	0.08	0.04	163,573
July 21, 2026	6.55	0.06	0.06	6.55	0.05	323,808
July 20, 2026	0.07	0.08	0.08	0.1	0.07	233,522
July 17, 2026	0.08	0.1	0.1	0.11	0.07	250,577
July 16, 2026	0.12	0.1	0.1	0.12	0.07	258,180
July 15, 2026	6.55	0.12	0.12	6.55	0.12	376,310
July 14, 2026	0.14	0.14	0.14	0.14	0.11	116,834
July 13, 2026	0.17	0.14	0.14	0.17	0.1	194,057
July 10, 2026	0.2	0.17	0.17	0.21	0.16	285,903
July 09, 2026	0.21	0.2	0.2	0.22	0.19	140,290
July 08, 2026	0.2	0.19	0.19	0.23	0.16	159,951
July 07, 2026	0.3	0.24	0.24	0.31	0.22	254,575
July 06, 2026	0.35	0.34	0.34	0.39	0.34	57,405
July 02, 2026	0.33	0.3	0.3	0.37	0.29	198,881
July 01, 2026	0.34	0.35	0.35	0.4	0.33	114,314
June 30, 2026	0.32	0.36	0.36	0.4	0.32	85,411
June 29, 2026	0.42	0.35	0.35	0.46	0.26	372,418
June 26, 2026	0.42	0.38	0.38	0.45	0.36	192,736
June 25, 2026	0.55	0.44	0.44	0.55	0.38	277,031
June 24, 2026	0.65	0.53	0.53	0.65	0.5	299,255
June 23, 2026	0.72	0.65	0.65	0.72	0.64	177,098
June 22, 2026	0.8	0.76	0.76	0.8	0.66	141,182
June 18, 2026	0.72	0.81	0.81	0.81	0.67	87,634
June 17, 2026	6.55	0.71	0.71	6.55	0.67	71,962
June 16, 2026	0.84	0.7	0.7	0.84	0.67	101,922
June 15, 2026	0.79	0.77	0.77	0.95	0.72	277,581
June 12, 2026	0.81	0.71	0.71	0.81	0.57	111,949
June 11, 2026	0.57	0.82	0.82	0.82	0.53	122,474
June 10, 2026	6.55	0.57	0.57	6.55	0.55	215,088
June 09, 2026	0.86	0.7	0.7	0.92	0.58	299,143
June 08, 2026	0.82	0.82	0.82	0.95	0.76	237,639
June 05, 2026	1.41	0.75	0.75	1.41	0.68	586,042
June 04, 2026	1.58	1.45	1.45	1.7	1.44	144,862
June 03, 2026	6.55	1.6	1.6	6.55	1.38	163,681
June 02, 2026	1.92	1.81	1.81	1.92	1.65	131,197
June 01, 2026	1.8	1.85	1.85	1.96	1.53	330,939
May 29, 2026	2.06	1.87	1.87	2.06	1.66	206,005
May 28, 2026	1.55	2.08	2.08	2.14	1.48	376,858
May 27, 2026	1.51	1.54	1.54	1.57	1.3	151,150
May 26, 2026	6.55	1.55	1.55	6.55	1.3	417,137
May 22, 2026	1.02	1.16	1.16	1.34	1.02	267,012
May 21, 2026	0.86	0.95	0.95	6.55	0.81	167,926
May 20, 2026	6.55	0.87	0.87	6.55	0.85	97,844
May 19, 2026	1.06	0.86	0.86	1.06	0.82	163,755
May 18, 2026	0.97	0.98	0.98	1.11	0.9	81,538
May 15, 2026	1.05	1.06	1.06	1.14	0.97	76,585
May 14, 2026	1.39	1.12	1.12	1.39	1.05	157,576
May 13, 2026	1	1.34	1.34	1.41	0.94	351,400
May 12, 2026	1.12	1.02	1.02	1.12	0.94	116,515
May 11, 2026	1.2	1.14	1.14	1.31	0.92	359,662
May 08, 2026	0.85	1.22	1.22	1.22	0.8	261,901
May 07, 2026	1.1	0.78	0.78	1.1	0.7	105,030
May 06, 2026	0.63	1.04	1.04	1.11	0.63	820,536
May 05, 2026	0.67	0.64	0.64	0.7	0.62	84,132