Jones Soda Co. (CSE:JSDA)
0.2850
+0.0200 (7.55%)
Jun 5, 2025, 2:08 PM EDT
Jones Soda Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
Jun 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 7.55% | 4,500 |
Jun 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 9,000 |
Jun 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 5,500 |
Jun 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 2,500 |
May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
May 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
May 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -15.62% | 17,000 |
May 26, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | - | 20.75% | 18,500 |
May 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 500 |
May 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -11.67% | 23,000 |
May 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5.26% | 32,000 |
May 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -10.94% | 16,500 |
May 16, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 8.47% | 56,500 |
May 15, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -10.61% | 105,300 |
May 14, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 3.13% | 52,000 |
May 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
May 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 14.29% | 6,200 |
May 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
May 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
May 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -5.08% | 500 |
May 6, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | 5.36% | 7,067 |
May 5, 2025 | 0.32 | 0.34 | 0.28 | 0.28 | - | -6.67% | 49,185 |
May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -4.76% | 1,500 |
May 1, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | 12.50% | 36,269 |
Apr 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 5,000 |
Apr 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
Apr 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8.00% | 5,000 |
Apr 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Apr 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Apr 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Apr 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Apr 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Apr 17, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -9.09% | 6,500 |
Apr 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 3,000 |
Apr 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Apr 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Apr 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Apr 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Apr 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Apr 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Apr 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -16.67% | 1,050 |
Apr 4, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 26.92% | 3,500 |
Apr 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 2,400 |
Apr 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -10.34% | 5,000 |
Apr 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 8,100 |
Mar 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -22.37% | 500 |
Mar 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 26.67% | 1,100 |
Mar 27, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | - | - | 1,500 |