JOBY Stock Prices

Data as of Oct 28, 2026

Last

5.08

Change

+0.07

Open

4.98

Previous

5.01

High

5.10

Low

4.95

Bid

-

Ask

-

Volume

16,994,993

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.775

Hist Vol

0.635

Opt Volume

29,394

Open Int

501,388

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	4.98	5.10	4.95	5.08	+0.07	16,994,993	29,394	0.775	0.635
Oct 27, 2026	4.84	5.07	4.80	5.01	+0.32	22,341,097	28,316	0.789	0.636
Oct 26, 2026	4.75	4.78	4.61	4.69	-0.07	15,463,214	12,240	0.753	0.632
Oct 23, 2026	4.62	4.79	4.47	4.76	+0.06	14,721,829	10,287	0.707	0.633
Oct 22, 2026	4.51	4.80	4.50	4.70	+0.06	17,173,487	16,627	0.744	0.633
Oct 21, 2026	4.75	4.81	4.63	4.64	-0.01	15,550,814	12,096	0.693	0.634
Oct 20, 2026	4.57	4.79	4.50	4.65	+0.04	17,871,496	10,924	0.715	0.638
Oct 19, 2026	4.75	4.78	4.54	4.61	-0.05	16,192,012	10,530	0.707	0.648
Oct 16, 2026	4.79	4.85	4.65	4.66	-0.15	16,271,106	15,298	0.678	0.648
Oct 15, 2026	4.49	4.86	4.43	4.81	+0.20	27,927,992	19,836	0.685	0.654
Oct 14, 2026	4.86	4.91	4.61	4.61	-0.34	25,904,348	30,829	0.708	0.654
Oct 13, 2026	5.03	5.15	4.95	4.95	-0.19	23,768,506	24,165	0.667	0.655
Oct 12, 2026	5.39	5.43	5.13	5.14	-0.30	24,486,684	25,261	0.648	0.655
Oct 9, 2026	5.69	5.70	5.23	5.44	-0.31	38,790,489	35,936	0.603	0.655
Oct 8, 2026	5.69	5.87	5.68	5.75	+0.00	27,770,875	11,461	0.623	0.653
Oct 7, 2026	5.70	5.77	5.58	5.75	-0.03	23,328,419	24,834	0.593	0.658
Oct 6, 2026	5.82	5.93	5.73	5.78	+0.00	16,129,018	15,915	0.598	0.659
Oct 5, 2026	5.95	5.96	5.72	5.78	-0.17	20,969,563	20,860	0.592	0.663
Oct 2, 2026	6.12	6.14	5.85	5.95	+0.00	17,226,610	15,641	0.575	0.663
Oct 1, 2026	6.01	6.07	5.90	5.96	-0.09	18,294,478	16,390	0.590	0.669
Sep 30, 2026	6.06	6.23	6.03	6.05	+0.06	20,688,426	17,346	0.607	0.669
Sep 29, 2026	6.23	6.25	5.95	5.99	-0.12	23,680,737	13,049	0.624	0.669
Sep 28, 2026	6.21	6.22	6.03	6.11	-0.21	22,412,275	16,210	0.689	0.669
Sep 25, 2026	6.35	6.40	6.23	6.32	+0.02	20,157,626	12,191	0.630	0.668
Sep 24, 2026	6.17	6.32	6.10	6.30	+0.05	19,739,669	11,649	0.659	0.668
Sep 23, 2026	6.43	6.44	6.22	6.25	-0.19	17,950,155	20,754	0.713	0.670
Sep 22, 2026	6.54	6.57	6.31	6.44	+0.03	21,696,839	16,274	0.621	0.672
Sep 21, 2026	6.29	6.51	6.19	6.41	+0.29	27,816,522	36,052	0.684	0.673
Sep 18, 2026	6.32	6.41	6.04	6.12	-0.07	23,040,320	19,971	0.594	0.683
Sep 17, 2026	6.27	6.28	6.15	6.19	+0.11	23,169,367	28,957	0.637	0.684
Sep 16, 2026	6.13	6.17	5.93	6.08	-0.05	25,098,131	19,763	0.650	0.684
Sep 15, 2026	6.21	6.30	6.10	6.13	-0.17	26,375,650	14,420	0.677	0.685
Sep 14, 2026	6.23	6.44	6.18	6.30	-0.08	30,740,178	27,660	0.658	0.684
Sep 11, 2026	6.31	6.47	6.24	6.38	+0.07	30,828,148	19,527	0.609	0.685
Sep 10, 2026	6.28	6.59	6.25	6.31	-0.11	31,011,268	35,830	0.638	0.685
Sep 9, 2026	6.78	6.81	6.42	6.42	-0.42	32,151,558	37,207	0.646	0.685
Sep 8, 2026	6.77	7.00	6.74	6.84	+0.00	30,365,032	29,148	0.650	0.682
Sep 4, 2026	6.89	6.94	6.74	6.74	-0.13	23,274,918	22,604	0.565	0.682
Sep 3, 2026	6.98	7.19	6.78	6.87	+0.05	29,458,610	33,507	0.568	0.681
Sep 2, 2026	6.72	6.91	6.63	6.82	+0.13	19,824,165	20,367	0.594	0.682
Sep 1, 2026	6.73	6.76	6.61	6.69	-0.15	21,966,675	28,807	0.599	0.681
Aug 31, 2026	6.90	7.03	6.81	6.84	-0.14	23,589,761	20,473	0.597	0.683
Aug 28, 2026	7.15	7.18	6.89	6.98	-0.17	26,928,917	24,510	0.583	0.682
Aug 27, 2026	7.26	7.29	7.08	7.15	+0.01	15,624,838	17,630	0.610	0.682
Aug 26, 2026	7.18	7.36	7.11	7.14	-0.08	18,011,907	22,449	0.624	0.682
Aug 25, 2026	7.32	7.32	7.14	7.22	+0.03	21,877,669	15,337	0.659	0.683
Aug 24, 2026	7.45	7.48	7.16	7.19	-0.34	23,044,312	20,202	0.727	0.684
Aug 21, 2026	7.70	7.78	7.52	7.53	-0.05	30,061,745	19,939	0.651	0.684
Aug 20, 2026	7.68	7.74	7.37	7.58	-0.14	22,777,976	22,377	0.690	0.684
Aug 19, 2026	7.70	7.75	7.46	7.72	+0.07	30,338,607	16,019	0.674	0.684
Aug 18, 2026	7.67	7.81	7.55	7.65	-0.26	18,693,100	23,743	0.640	0.688
Aug 17, 2026	7.85	7.96	7.73	7.91	-0.01	18,208,206	21,970	0.726	0.688
Aug 14, 2026	8.06	8.39	7.84	7.92	-0.34	26,122,351	32,750	0.679	0.689
Aug 13, 2026	7.85	8.32	7.85	8.26	+0.30	23,678,251	24,730	0.703	0.689
Aug 12, 2026	8.46	8.53	7.94	7.96	-0.46	27,759,919	30,990	0.682	0.688
Aug 11, 2026	8.43	8.99	8.30	8.42	-0.39	53,443,178	33,644	0.717	0.688
Aug 10, 2026	8.80	9.08	8.53	8.81	+0.17	40,177,418	29,117	0.802	0.687
Aug 7, 2026	8.40	8.72	8.34	8.64	+0.41	33,442,031	43,528	0.723	0.687
Aug 6, 2026	8.15	8.59	7.92	8.23	+0.43	49,309,235	53,936	0.813	0.692
Aug 5, 2026	7.94	8.01	7.74	7.80	-0.17	30,054,447	30,909	0.901	0.690
Aug 4, 2026	7.69	8.10	7.62	7.97	+0.59	26,746,810	36,712	0.994	0.691
Aug 3, 2026	7.18	7.52	7.07	7.38	+0.23	29,257,558	28,280	1.185	0.709
Jul 31, 2026	7.35	7.43	6.93	7.15	-0.09	33,482,629	19,542	0.972	0.709
Jul 30, 2026	6.85	7.30	6.80	7.24	+0.59	26,970,879	24,944	0.965	0.709
Jul 29, 2026	7.13	7.22	6.63	6.65	-0.62	32,121,399	18,122	0.969	0.703
Jul 28, 2026	7.15	7.39	6.99	7.27	-0.10	36,411,301	12,120	0.904	0.698

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.