Skip to main content
Jones Soda Co. (JSDA)
OTCMKTS · Delayed Price · Currency is USD
0.277
-0.010 (-3.48%)
Feb 21, 2025, 3:50 PM EST

Jones Soda Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.280.290.270.280.28-3.48%105,376
Feb 20, 20250.270.300.270.290.296.10%49,729
Feb 19, 20250.300.300.270.270.27-5.11%164,152
Feb 18, 20250.300.310.270.290.29-4.01%180,185
Feb 14, 20250.300.300.270.300.302.41%35,145
Feb 13, 20250.300.300.260.290.29-0.71%98,301
Feb 12, 20250.290.300.290.290.290.68%25,178
Feb 11, 20250.300.300.290.290.29-0.85%68,759
Feb 10, 20250.300.300.280.290.290.90%56,483
Feb 7, 20250.310.320.290.290.29-6.45%70,583
Feb 6, 20250.320.320.290.310.315.77%115,316
Feb 5, 20250.310.320.290.290.29-5.45%140,208
Feb 4, 20250.320.320.310.310.31-2.52%37,158
Feb 3, 20250.310.320.290.320.321.05%316,757
Jan 31, 20250.330.330.290.310.311.52%386,880
Jan 30, 20250.290.340.290.310.31-501,603
Jan 29, 20250.270.350.270.310.3119.78%939,523
Jan 28, 20250.250.270.250.260.268.10%157,886
Jan 27, 20250.250.260.220.240.24-0.25%139,238
Jan 24, 20250.220.240.220.240.246.60%141,305
Jan 23, 20250.210.230.210.230.235.11%170,944
Jan 22, 20250.210.210.210.210.210.12%57,671
Jan 21, 20250.220.220.200.210.21-0.49%309,952
Jan 17, 20250.210.220.200.220.224.83%104,085
Jan 16, 20250.210.210.200.210.210.10%205,991
Jan 15, 20250.190.210.190.200.207.84%210,487
Jan 14, 20250.190.200.190.190.19-73,945
Jan 13, 20250.190.200.190.190.191.47%175,944
Jan 10, 20250.180.190.180.190.198.21%393,637
Jan 8, 20250.170.170.170.170.170.31%19,494
Jan 7, 20250.170.180.170.170.172.37%40,113
Jan 6, 20250.170.180.160.170.17-0.88%38,628
Jan 3, 20250.170.170.160.170.171.67%124,916
Jan 2, 20250.170.170.160.170.173.21%49,303
Dec 31, 20240.170.190.160.160.16-9.50%215,508
Dec 30, 20240.160.180.160.180.180.08%516,127
Dec 27, 20240.180.180.160.180.184.71%107,142
Dec 26, 20240.170.190.150.170.170.53%174,214
Dec 24, 20240.170.170.170.170.172.97%24,747
Dec 23, 20240.160.170.150.170.173.13%191,733
Dec 20, 20240.160.160.160.160.16-32,054
Dec 19, 20240.160.160.150.160.16-0.31%69,860
Dec 18, 20240.160.160.160.160.16-2.61%169,481
Dec 17, 20240.160.170.160.160.162.55%93,709
Dec 16, 20240.160.170.160.160.16-2.61%40,966
Dec 13, 20240.170.170.160.170.17-50,805
Dec 12, 20240.160.170.160.170.171.23%420,357
Dec 11, 20240.170.180.160.160.16-4.12%149,801
Dec 10, 20240.170.170.160.170.17-0.29%81,820
Dec 9, 20240.170.180.160.170.17-5.28%404,486
Dec 6, 20240.180.180.170.180.180.39%39,514
Dec 5, 20240.180.180.180.180.18-0.01%41,977
Dec 4, 20240.180.190.180.180.182.46%113,732
Dec 3, 20240.180.190.180.180.18-5.46%109,746
Dec 2, 20240.180.190.180.190.193.99%590,351
Nov 29, 20240.190.190.180.180.18-5.57%228,572
Nov 27, 20240.190.190.190.190.191.34%152,050
Nov 26, 20240.180.190.180.190.192.25%89,155
Nov 25, 20240.190.200.180.180.18-1.94%315,209
Nov 22, 20240.190.190.180.190.190.41%160,296
Nov 21, 20240.190.190.180.180.18-1.11%419,195
Nov 20, 20240.190.200.190.190.19-1.67%200,256
Nov 19, 20240.190.190.190.190.19-2.41%97,177
Nov 18, 20240.190.190.190.190.191.94%167,310
Nov 15, 20240.200.200.190.190.19-4.50%44,907
Nov 14, 20240.200.200.190.200.20-355,528
Nov 13, 20240.200.210.200.200.20-2.44%352,010
Nov 12, 20240.200.210.200.210.213.54%284,209
Nov 11, 20240.200.210.200.200.20-1.00%119,022
Nov 8, 20240.220.220.200.200.20-9.19%642,449
Nov 7, 20240.220.240.210.220.22-7.85%405,298
Nov 6, 20240.240.250.230.240.24-2.45%101,890
Nov 5, 20240.240.260.240.250.252.85%198,033
Nov 4, 20240.260.270.240.240.24-9.23%470,999
Nov 1, 20240.260.270.260.260.260.16%56,120
Oct 31, 20240.260.270.260.260.262.69%209,790
Oct 30, 20240.260.260.250.260.26-1.28%504,413
Oct 29, 20240.310.320.250.260.26-14.80%543,897
Oct 28, 20240.310.320.290.300.30-3.08%70,633
Oct 25, 20240.330.330.310.310.31-2.22%89,682
Oct 24, 20240.280.330.280.320.324.44%126,398
Oct 23, 20240.310.340.290.310.31-0.81%332,808
Oct 22, 20240.280.320.280.310.317.50%172,700
Oct 21, 20240.260.290.260.290.298.05%193,029
Oct 18, 20240.260.270.250.270.271.89%73,508
Oct 17, 20240.280.280.260.260.26-5.05%31,114
Oct 16, 20240.280.280.260.280.28-0.04%119,676
Oct 15, 20240.270.280.260.280.285.81%79,667
Oct 14, 20240.260.270.250.260.26-1.83%218,597
Oct 11, 20240.270.270.260.260.261.94%80,622
Oct 10, 20240.270.270.260.260.26-3.28%168,731
Oct 9, 20240.270.270.260.270.27-0.48%26,695
Oct 8, 20240.260.270.260.270.273.81%116,240
Oct 7, 20240.280.280.260.260.26-5.41%144,523
Oct 4, 20240.300.300.250.270.27-6.08%161,213
Oct 3, 20240.290.300.290.290.29-2.45%33,072
Oct 2, 20240.330.330.300.300.30-3.10%65,072
Oct 1, 20240.320.330.310.310.31-5.82%13,400
Sep 30, 20240.320.340.320.330.332.09%90,965
Sep 27, 20240.290.330.290.320.322.22%39,853