Joby Aviation, Inc. WT (JOBY-WT) NYSE

1.14

-0.0799(-6.55%)

Updated at May 11 03:51PM

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 $386.44 as of May 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $745.1, while $1000 invested 1 year ago would be worth $957.98. This corresponds to total returns of -61.36%, -25.49%, -4.2%, respectively, with annualized returns of -15.86%, -5.71%, -4.2%.

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
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
May 04, 2026	0.7	0.68	0.68	0.74	0.68	55,881
May 01, 2026	0.76	0.73	0.73	0.79	0.69	117,563
April 30, 2026	0.77	0.73	0.73	0.78	0.7	78,135
April 29, 2026	0.78	0.72	0.72	0.78	0.58	266,112
April 28, 2026	0.88	0.78	0.78	0.88	0.72	146,788
April 27, 2026	0.67	0.79	0.79	0.89	0.67	135,558
April 24, 2026	0.62	0.62	0.62	0.65	0.55	47,241
April 23, 2026	0.8	0.62	0.62	0.8	0.59	142,194
April 22, 2026	0.83	0.8	0.8	0.9	0.74	93,885
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