Jones Soda Co. (JSDA)
OTCMKTS
· Delayed Price · Currency is USD
0.2045
-0.0183 (-8.21%)
May 20, 2025, 3:53 PM EDT
Jones Soda Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -2.06% | 118,356 |
| May 19, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.13% | 101,717 |
| May 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.88% | 234,126 |
| May 15, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -10.33% | 133,400 |
| May 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.11% | 93,818 |
| May 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.92% | 91,155 |
| May 12, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 2.13% | 118,423 |
| May 9, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 1.19% | 53,372 |
| May 8, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 0.13% | 1,056 |
| May 7, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -3.36% | 28,315 |
| May 6, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -5.09% | 178,210 |
| May 5, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 18.08% | 274,821 |
| May 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.24% | 80,390 |
| May 1, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 105,229 |
| Apr 30, 2025 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | 0.05% | 185,695 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,690 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.05% | 67,685 |
| 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 |