Jones Soda Co. (JSDA)
OTCMKTS · Delayed Price · Currency is USD
0.1999
0.00 (0.00%)
Jul 8, 2025, 10:08 AM EDT

Jones Soda Co. Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 21, 1999Jul 7, 2025Max ▾2001200320052007200920112013201520172019202120232025200020002005200520102010201520152020202020252025010.0020.0030.000.200

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20250.200.200.180.200.209.20%356,149
Jul 3, 20250.170.190.170.180.187.30%140,404
Jul 2, 20250.160.190.160.170.17-3.07%196,673
Jul 1, 20250.180.180.160.180.181.68%145,385
Jun 30, 20250.180.180.170.170.17-3.73%93,264
Jun 27, 20250.190.190.180.180.182.74%341,251
Jun 26, 20250.160.190.160.180.189.60%502,001
Jun 25, 20250.170.170.160.160.16-2.55%159,034
Jun 24, 20250.180.200.160.160.16-12.97%1,509,003
Jun 23, 20250.180.190.180.190.192.04%131,425
Jun 20, 20250.190.200.180.180.181.71%272,998
Jun 18, 20250.180.190.180.180.18-2.24%95,119
Jun 17, 20250.190.190.180.190.191.51%35,539
Jun 16, 20250.190.190.180.180.18-54,161
Jun 13, 20250.200.200.180.180.18-6.26%72,298
Jun 12, 20250.190.200.180.200.208.33%84,557
Jun 11, 20250.200.200.180.180.18-10.00%657,987
Jun 10, 20250.210.210.200.200.202.56%118,479
Jun 9, 20250.200.210.200.200.20-4.88%39,241
Jun 6, 20250.200.210.200.210.212.50%59,384
Jun 5, 20250.200.210.200.200.201.94%48,062
Jun 4, 20250.190.200.190.200.20-0.66%99,906
Jun 3, 20250.200.200.190.200.201.18%265,248
Jun 2, 20250.200.210.200.200.20-2.40%79,627
May 30, 20250.200.200.200.200.200.81%7,624
May 29, 20250.200.200.200.200.20-1.23%7,024
May 28, 20250.200.210.200.200.20-4.21%11,703
May 27, 20250.210.210.200.210.214.28%112,963
May 23, 20250.200.210.190.200.202.76%359,803
May 22, 20250.200.210.190.200.20-2.25%342,468
May 21, 20250.220.220.200.200.20-2.10%175,519
May 20, 20250.220.220.200.200.20-8.21%221,612
May 19, 20250.220.230.220.220.22-3.13%101,717
May 16, 20250.220.230.220.230.236.88%234,126
May 15, 20250.230.240.210.220.22-10.33%133,400
May 14, 20250.240.240.230.240.243.11%93,818
May 13, 20250.230.240.230.230.23-0.92%91,155
May 12, 20250.220.250.220.230.232.13%118,423
May 9, 20250.240.240.220.230.231.19%53,372
May 8, 20250.220.240.210.230.230.13%1,056
May 7, 20250.230.240.220.230.23-3.36%28,315
May 6, 20250.240.250.220.230.23-5.09%178,210
May 5, 20250.210.250.200.250.2518.08%274,821
May 2, 20250.210.210.200.210.212.24%80,390
May 1, 20250.210.210.200.210.212.50%105,229
Apr 30, 20250.200.230.190.200.200.05%185,695
Apr 29, 20250.200.200.190.200.20-2,690
Apr 28, 20250.200.200.190.200.20-0.05%67,685
Apr 25, 20250.200.200.190.200.20-104,809
Apr 24, 20250.210.210.190.200.20-4.76%240,257