Jones Soda Co. (JSDA)
OTCMKTS · Delayed Price · Currency is USD
0.1966
+0.0166 (9.22%)
Dec 1, 2025, 1:14 PM EST
Jones Soda Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.21% | 171,675 |
| Nov 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.97% | 394,536 |
| Nov 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.87% | 16,300 |
| Nov 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.77% | 226,741 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.23% | 127,415 |
| Nov 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.07% | 117,367 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.45% | 23,078 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.17% | 220,528 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 133,363 |
| Nov 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 108,354 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 51,219 |
| Nov 12, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.72% | 127,942 |
| Nov 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -7.64% | 107,021 |
| Nov 10, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 2.63% | 137,784 |
| Nov 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.73% | 222,979 |
| Nov 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.93% | 53,561 |
| Nov 5, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 0.57% | 138,447 |
| Nov 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.86% | 226,180 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.07% | 54,489 |
| Oct 31, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.71% | 199,080 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 57,294 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -13.07% | 357,188 |
| Oct 28, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 7.84% | 729,573 |
| Oct 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 104,691 |
| Oct 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 61,738 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.20% | 106,142 |
| Oct 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.36% | 264,965 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.83% | 22,354 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 41,593 |
| Oct 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.26% | 201,730 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.95% | 43,111 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.88% | 209,700 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 6.12% | 19,077 |
| Oct 13, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 0.13% | 37,762 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 44,078 |
| Oct 9, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 68,213 |
| Oct 8, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.76% | 122,100 |
| Oct 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 47,835 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.68% | 158,217 |
| Oct 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.81% | 24,573 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.37% | 21,698 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.50% | 127,599 |
| Sep 30, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 8.91% | 205,520 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | -5.12% | 345,647 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 182,556 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 40,350 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.88% | 26,570 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.17% | 25,440 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.44% | 8,429 |
| Sep 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.65% | 82,010 |