JMIA Stock Prices

Data as of Oct 28, 2026

Last

5.68

Change

+0.12

Open

5.55

Previous

5.56

High

5.71

Low

5.52

Bid

-

Ask

-

Volume

1,237,690

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.804

Hist Vol

0.625

Opt Volume

504

Open Int

70,959

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	5.55	5.71	5.52	5.68	+0.12	1,237,690	504	0.804	0.625
Oct 27, 2026	5.80	5.87	5.50	5.56	-0.14	2,330,903	1,595	0.728	0.624
Oct 26, 2026	5.70	5.74	5.56	5.70	+0.00	1,547,239	2,961	0.813	0.626
Oct 23, 2026	5.83	5.93	5.66	5.70	-0.21	1,205,036	1,277	0.803	0.626
Oct 22, 2026	5.83	6.01	5.73	5.91	-0.06	1,865,912	2,770	0.886	0.626
Oct 21, 2026	5.85	6.16	5.82	5.97	+0.18	3,348,704	932	0.858	0.628
Oct 20, 2026	5.77	5.97	5.70	5.79	+0.03	790,944	602	0.779	0.628
Oct 19, 2026	5.82	5.90	5.62	5.76	-0.07	1,320,911	1,690	0.741	0.628
Oct 16, 2026	6.10	6.10	5.81	5.83	-0.28	1,376,093	596	0.706	0.636
Oct 15, 2026	5.71	6.27	5.68	6.11	+0.32	2,147,210	760	0.833	0.635
Oct 14, 2026	5.80	5.81	5.59	5.79	-0.12	1,607,612	1,177	0.803	0.632
Oct 13, 2026	6.05	6.12	5.90	5.91	-0.20	1,342,015	1,073	0.775	0.632
Oct 12, 2026	6.24	6.28	6.09	6.11	-0.17	772,972	2,282	0.599	0.634
Oct 9, 2026	6.55	6.55	6.17	6.28	-0.20	1,117,852	985	0.711	0.642
Oct 8, 2026	6.70	6.78	6.26	6.48	-0.26	1,691,385	1,237	0.691	0.642
Oct 7, 2026	6.70	6.83	6.69	6.74	-0.06	624,775	1,102	0.680	0.644
Oct 6, 2026	6.85	6.86	6.75	6.80	+0.01	753,411	806	0.728	0.644
Oct 5, 2026	6.99	7.08	6.77	6.79	-0.13	877,456	1,274	0.717	0.644
Oct 2, 2026	7.11	7.11	6.85	6.92	+0.00	867,045	1,517	0.566	0.645
Oct 1, 2026	6.72	7.00	6.57	6.95	+0.30	1,619,904	715	0.716	0.646
Sep 30, 2026	6.74	6.83	6.57	6.65	-0.05	1,439,993	567	0.729	0.644
Sep 29, 2026	6.81	6.81	6.70	6.70	+0.00	558,442	1,236	0.566	0.645
Sep 28, 2026	6.81	6.82	6.66	6.70	-0.18	965,644	1,476	0.789	0.647
Sep 25, 2026	6.74	7.12	6.70	6.88	+0.16	1,418,165	1,026	0.713	0.647
Sep 24, 2026	6.95	6.97	6.64	6.72	-0.22	1,649,030	721	0.696	0.647
Sep 23, 2026	6.97	7.00	6.84	6.94	-0.08	1,124,694	1,066	0.744	0.646
Sep 22, 2026	7.13	7.13	6.79	7.02	+0.05	1,948,034	1,282	0.735	0.648
Sep 21, 2026	7.10	7.14	6.87	6.97	+0.02	1,464,374	2,931	0.740	0.648
Sep 18, 2026	7.13	7.16	6.90	6.95	-0.16	1,237,534	2,925	0.676	0.648
Sep 17, 2026	7.38	7.38	7.10	7.11	-0.05	1,364,201	1,630	0.625	0.648
Sep 16, 2026	7.30	7.48	7.16	7.16	-0.15	1,327,342	663	0.690	0.648
Sep 15, 2026	7.28	7.35	7.20	7.31	-0.03	1,062,833	622	0.722	0.678
Sep 14, 2026	7.30	7.55	7.30	7.34	-0.13	1,568,185	1,196	0.828	0.678
Sep 11, 2026	7.40	7.60	7.34	7.47	+0.18	1,782,491	4,157	0.686	0.678
Sep 10, 2026	7.34	7.46	7.23	7.28	-0.24	1,292,666	1,402	0.729	0.683
Sep 9, 2026	7.19	7.57	6.96	7.52	+0.28	2,130,115	4,009	0.714	0.687
Sep 8, 2026	7.29	7.51	7.19	7.24	+0.00	2,237,219	2,437	0.679	0.687
Sep 4, 2026	7.08	7.33	7.08	7.29	+0.18	791,289	1,742	0.620	0.693
Sep 3, 2026	7.34	7.40	7.06	7.11	-0.06	1,559,009	499	0.617	0.694
Sep 2, 2026	6.87	7.31	6.87	7.17	+0.27	2,095,115	1,470	0.672	0.694
Sep 1, 2026	6.72	6.99	6.72	6.90	+0.01	1,208,011	1,361	0.683	0.693
Aug 31, 2026	6.99	7.00	6.69	6.89	-0.05	1,384,658	1,341	0.719	0.695
Aug 28, 2026	7.02	7.16	6.88	6.94	-0.13	1,750,281	4,802	0.569	0.697
Aug 27, 2026	6.83	7.19	6.83	7.07	+0.24	3,201,956	3,089	0.648	0.697
Aug 26, 2026	6.83	7.04	6.80	6.83	-0.02	1,734,228	1,035	0.745	0.697
Aug 25, 2026	6.59	7.06	6.57	6.85	+0.36	2,971,904	4,222	0.663	0.702
Aug 24, 2026	6.61	6.83	6.46	6.49	-0.25	1,011,941	1,581	0.754	0.701
Aug 21, 2026	6.76	6.90	6.63	6.74	+0.10	1,322,920	2,948	0.698	0.706
Aug 20, 2026	6.57	6.65	6.38	6.64	-0.09	1,387,817	1,648	0.726	0.706
Aug 19, 2026	6.50	6.77	6.35	6.73	+0.39	1,365,284	4,911	0.760	0.708
Aug 18, 2026	6.18	6.40	6.18	6.34	+0.01	2,147,759	3,645	0.735	0.707
Aug 17, 2026	6.25	6.39	6.22	6.33	+0.10	1,496,645	5,166	0.842	0.708
Aug 14, 2026	6.30	6.47	6.05	6.23	+0.03	2,077,661	3,562	0.725	0.708
Aug 13, 2026	6.31	6.52	6.10	6.20	-0.20	2,670,172	1,775	0.893	0.708
Aug 12, 2026	6.27	6.43	6.04	6.40	+0.59	6,102,603	4,918	0.918	0.708
Aug 11, 2026	6.04	6.09	5.74	5.81	-0.19	2,170,411	3,774	1.190	0.712
Aug 10, 2026	6.14	6.14	5.84	6.00	-0.19	2,177,702	2,521	1.506	0.719
Aug 7, 2026	5.80	6.28	5.78	6.19	+0.50	2,303,037	2,368	1.427	0.718
Aug 6, 2026	5.81	5.87	5.69	5.69	-0.18	1,924,026	1,325	1.309	0.753
Aug 5, 2026	6.15	6.15	5.86	5.87	-0.26	1,628,651	804	1.200	0.755
Aug 4, 2026	6.17	6.29	6.10	6.13	+0.04	1,488,113	2,443	1.268	0.754
Aug 3, 2026	6.00	6.25	5.97	6.09	+0.14	1,362,040	2,749	1.220	0.759
Jul 31, 2026	6.08	6.12	5.92	5.95	-0.02	774,549	1,600	1.116	0.760
Jul 30, 2026	5.77	6.00	5.73	5.97	+0.25	785,568	1,113	1.193	0.761
Jul 29, 2026	5.90	5.99	5.71	5.72	-0.26	1,452,190	2,405	1.015	0.760
Jul 28, 2026	6.01	6.10	5.82	5.98	-0.09	1,028,085	923	0.956	0.763

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.