Jones Soda Co. (JSDA)
OTCMKTS
· Delayed Price · Currency is USD
0.2000
0.00 (0.00%)
Apr 25, 2025, 3:27 PM EDT
Jones Soda Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 104,809 |
| Apr 24, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 240,257 |
| Apr 23, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 141,265 |
| Apr 22, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 6.08% | 56,891 |
| Apr 21, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 1.39% | 78,878 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -2.39% | 127,371 |
| Apr 16, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.26% | 11,926 |
| Apr 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.31% | 43,166 |
| Apr 14, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.42% | 65,141 |
| Apr 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.74% | 20,076 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.79% | 26,105 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.51% | 87,835 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.58% | 81,956 |
| Apr 7, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.05% | 157,485 |
| Apr 4, 2025 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | 2.51% | 139,106 |
| Apr 3, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -7.00% | 95,595 |
| Apr 2, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 13.46% | 179,974 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -11.64% | 335,888 |
| Mar 31, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -0.30% | 17,754 |
| Mar 28, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -2.35% | 335,504 |
| Mar 27, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -2.25% | 143,420 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.74% | 174,613 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.60% | 84,245 |
| Mar 24, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -1.04% | 149,053 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.76% | 108,438 |
| Mar 20, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 11.54% | 251,393 |
| Mar 19, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 0.57% | 131,955 |
| Mar 18, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | - | 73,035 |
| Mar 17, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 175,541 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 0.69% | 102,986 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.68% | 42,683 |
| Mar 12, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.50% | 139,163 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.39% | 26,307 |
| Mar 10, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 3.82% | 41,370 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.47% | 167,539 |
| Mar 6, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.71% | 86,815 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.60% | 65,216 |
| Mar 4, 2025 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -3.21% | 377,776 |
| Mar 3, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -6.07% | 218,397 |
| Feb 28, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -4.51% | 137,527 |
| Feb 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.96% | 70,641 |
| Feb 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.60% | 35,477 |
| Feb 25, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -4.10% | 138,785 |
| Feb 24, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 4.66% | 109,321 |
| Feb 21, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.48% | 105,376 |
| Feb 20, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 6.10% | 49,729 |
| Feb 19, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.11% | 164,152 |
| Feb 18, 2025 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | -4.01% | 180,185 |
| Feb 14, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 2.41% | 35,145 |
| Feb 13, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -0.71% | 98,301 |