Jones Soda Co. (JSDA)
OTCMKTS
· Delayed Price · Currency is USD
0.2033
-0.0067 (-3.19%)
Mar 31, 2025, 11:40 AM EST
Jones Soda Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.68% | 25,178 |
| Feb 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.85% | 68,759 |
| Feb 10, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 0.90% | 56,483 |
| Feb 7, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -6.45% | 70,583 |
| Feb 6, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | 5.77% | 115,316 |
| Feb 5, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -5.45% | 140,208 |
| Feb 4, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.52% | 37,158 |
| Feb 3, 2025 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | 1.05% | 316,757 |
| Jan 31, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | 1.52% | 386,880 |
| Jan 30, 2025 | 0.29 | 0.34 | 0.29 | 0.31 | 0.31 | - | 501,603 |
| Jan 29, 2025 | 0.27 | 0.35 | 0.27 | 0.31 | 0.31 | 19.78% | 939,523 |
| Jan 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 8.10% | 157,886 |
| Jan 27, 2025 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -0.25% | 139,238 |
| Jan 24, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.60% | 141,305 |
| Jan 23, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 5.11% | 170,944 |
| Jan 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.12% | 57,671 |
| Jan 21, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.49% | 309,952 |
| Jan 17, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.83% | 104,085 |
| Jan 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.10% | 205,991 |