Jones Soda Co. (JSDA) Historical Stock Price Data

Jones Soda Co. (JSDA)

OTCMKTS · Delayed Price · Currency is USD

0.300

-0.025 (-7.69%)

Sep 25, 2024, 3:56 PM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	0.32	0.34	0.31	0.31	0.31	-5.78%	26,161
Sep 24, 2024	0.31	0.34	0.26	0.33	0.33	5.65%	740,000
Sep 23, 2024	0.32	0.32	0.31	0.31	0.31	-3.29%	72,434
Sep 20, 2024	0.33	0.34	0.31	0.32	0.32	-4.71%	27,029
Sep 19, 2024	0.31	0.34	0.31	0.34	0.34	9.85%	26,200
Sep 18, 2024	0.34	0.34	0.31	0.31	0.31	-8.91%	44,900
Sep 17, 2024	0.31	0.34	0.31	0.34	0.34	8.66%	37,305
Sep 16, 2024	0.34	0.36	0.31	0.31	0.31	-11.70%	36,948
Sep 13, 2024	0.36	0.37	0.34	0.35	0.35	0.57%	93,721
Sep 12, 2024	0.35	0.37	0.30	0.35	0.35	12.90%	299,000
Sep 11, 2024	0.25	0.31	0.25	0.31	0.31	19.83%	247,522
Sep 10, 2024	0.28	0.29	0.24	0.26	0.26	-10.48%	248,849
Sep 9, 2024	0.25	0.29	0.25	0.29	0.29	7.04%	88,005
Sep 6, 2024	0.28	0.28	0.25	0.27	0.27	3.85%	330,421
Sep 5, 2024	0.30	0.32	0.23	0.26	0.26	-16.13%	1,809,100
Sep 4, 2024	0.34	0.34	0.30	0.31	0.31	-8.74%	200,400
Sep 3, 2024	0.36	0.36	0.33	0.34	0.34	-1.54%	122,932
Aug 30, 2024	0.37	0.37	0.33	0.35	0.35	-6.63%	131,400
Aug 29, 2024	0.36	0.37	0.33	0.37	0.37	5.63%	173,300
Aug 28, 2024	0.35	0.37	0.35	0.35	0.35	-5.46%	66,800
Aug 27, 2024	0.33	0.37	0.33	0.37	0.37	-1.20%	6,846
Aug 26, 2024	0.37	0.38	0.35	0.37	0.37	1.30%	117,800
Aug 23, 2024	0.37	0.38	0.36	0.37	0.37	-2.71%	214,400
Aug 22, 2024	0.39	0.39	0.37	0.38	0.38	-4.45%	216,138
Aug 21, 2024	0.41	0.41	0.35	0.40	0.40	-5.33%	333,100
Aug 20, 2024	0.41	0.44	0.41	0.42	0.42	-2.98%	10,315
Aug 19, 2024	0.46	0.46	0.43	0.43	0.43	-1.59%	89,000
Aug 16, 2024	0.45	0.45	0.43	0.44	0.44	-0.68%	241,700
Aug 15, 2024	0.44	0.45	0.44	0.44	0.44	-1.56%	161,734
Aug 14, 2024	0.51	0.51	0.44	0.45	0.45	-2.17%	162,704
Aug 13, 2024	0.43	0.46	0.43	0.46	0.46	9.52%	263,817
Aug 12, 2024	0.38	0.44	0.38	0.42	0.42	-2.33%	55,500
Aug 9, 2024	0.43	0.43	0.43	0.43	0.43	-	30,546
Aug 8, 2024	0.46	0.46	0.42	0.43	0.43	2.38%	62,200
Aug 7, 2024	0.42	0.42	0.42	0.42	0.42	1.82%	8,700
Aug 6, 2024	0.42	0.43	0.41	0.41	0.41	-1.76%	24,939
Aug 5, 2024	0.41	0.42	0.37	0.42	0.42	-0.50%	148,100
Aug 2, 2024	0.44	0.44	0.41	0.42	0.42	-4.09%	67,000
Aug 1, 2024	0.45	0.45	0.42	0.44	0.44	-2.22%	75,300
Jul 31, 2024	0.47	0.49	0.44	0.45	0.45	-6.25%	154,218
Jul 30, 2024	0.48	0.49	0.47	0.48	0.48	0.31%	172,800
Jul 29, 2024	0.49	0.49	0.47	0.48	0.48	-2.05%	106,226
Jul 26, 2024	0.49	0.49	0.49	0.49	0.49	-1.05%	14,438
Jul 25, 2024	0.48	0.50	0.48	0.49	0.49	0.76%	74,003
Jul 24, 2024	0.48	0.50	0.48	0.49	0.49	-	125,630
Jul 23, 2024	0.50	0.50	0.48	0.49	0.49	2.38%	102,800
Jul 22, 2024	0.44	0.48	0.44	0.48	0.48	10.02%	112,908
Jul 19, 2024	0.44	0.44	0.43	0.44	0.44	-1.07%	42,046
Jul 18, 2024	0.43	0.44	0.42	0.44	0.44	-0.97%	110,721
Jul 17, 2024	0.41	0.45	0.41	0.44	0.44	4.15%	32,029
Jul 16, 2024	0.44	0.44	0.41	0.43	0.43	0.31%	292,641
Jul 15, 2024	0.46	0.46	0.42	0.43	0.43	-7.14%	414,374
Jul 12, 2024	0.42	0.48	0.42	0.46	0.46	9.26%	672,412
Jul 11, 2024	0.45	0.45	0.33	0.42	0.42	-8.95%	573,495
Jul 10, 2024	0.47	0.48	0.45	0.46	0.46	-2.11%	41,958
Jul 9, 2024	0.47	0.49	0.47	0.47	0.47	-1.05%	152,450
Jul 8, 2024	0.51	0.51	0.45	0.48	0.48	-5.00%	358,142
Jul 5, 2024	0.53	0.53	0.50	0.50	0.50	-2.91%	330,786
Jul 3, 2024	0.52	0.53	0.50	0.52	0.52	-	112,277
Jul 2, 2024	0.52	0.52	0.51	0.52	0.52	-0.96%	152,849
Jul 1, 2024	0.53	0.54	0.52	0.52	0.52	-1.52%	255,553
Jun 28, 2024	0.51	0.54	0.50	0.53	0.53	5.60%	222,735
Jun 27, 2024	0.50	0.53	0.50	0.50	0.50	-0.79%	294,316
Jun 26, 2024	0.51	0.51	0.49	0.50	0.50	1.82%	134,127
Jun 25, 2024	0.50	0.53	0.49	0.50	0.50	5.10%	293,974
Jun 24, 2024	0.44	0.60	0.43	0.47	0.47	7.53%	1,650,344
Jun 21, 2024	0.39	0.44	0.39	0.44	0.44	14.90%	2,099,013
Jun 20, 2024	0.40	0.41	0.36	0.38	0.38	-4.70%	1,079,891
Jun 18, 2024	0.39	0.40	0.39	0.40	0.40	0.93%	366,889
Jun 17, 2024	0.40	0.40	0.40	0.40	0.40	-0.85%	95,395
Jun 14, 2024	0.39	0.40	0.39	0.40	0.40	2.49%	354,103
Jun 13, 2024	0.39	0.39	0.39	0.39	0.39	-1.12%	123,922
Jun 12, 2024	0.39	0.40	0.39	0.39	0.39	-0.15%	368,777
Jun 11, 2024	0.38	0.40	0.38	0.40	0.40	1.28%	176,920
Jun 10, 2024	0.40	0.41	0.38	0.39	0.39	2.23%	309,766
Jun 7, 2024	0.37	0.40	0.37	0.38	0.38	-0.13%	89,012
Jun 6, 2024	0.37	0.40	0.37	0.38	0.38	-0.10%	237,637
Jun 5, 2024	0.37	0.39	0.36	0.38	0.38	6.52%	272,576
Jun 4, 2024	0.35	0.37	0.35	0.36	0.36	3.25%	100,375
Jun 3, 2024	0.35	0.37	0.34	0.35	0.35	-5.21%	185,580
May 31, 2024	0.39	0.40	0.34	0.37	0.37	-7.70%	262,717
May 30, 2024	0.39	0.40	0.38	0.40	0.40	3.22%	298,953
May 29, 2024	0.36	0.39	0.35	0.39	0.39	10.00%	162,202
May 28, 2024	0.32	0.36	0.31	0.35	0.35	7.66%	290,192
May 24, 2024	0.34	0.34	0.30	0.33	0.33	-6.07%	126,748
May 23, 2024	0.34	0.37	0.34	0.35	0.35	-1.40%	61,210
May 22, 2024	0.35	0.37	0.34	0.35	0.35	0.46%	159,587
May 21, 2024	0.38	0.39	0.35	0.35	0.35	-2.97%	175,585
May 20, 2024	0.36	0.40	0.35	0.36	0.36	-7.43%	329,264
May 17, 2024	0.41	0.41	0.37	0.39	0.39	-5.12%	369,488
May 16, 2024	0.35	0.44	0.32	0.41	0.41	10.51%	1,317,309
May 15, 2024	0.28	0.41	0.28	0.37	0.37	36.05%	853,455
May 14, 2024	0.28	0.28	0.27	0.27	0.27	1.00%	221,481
May 13, 2024	0.25	0.27	0.25	0.27	0.27	6.30%	180,799
May 10, 2024	0.25	0.26	0.25	0.25	0.25	2.58%	68,993
May 9, 2024	0.23	0.26	0.23	0.25	0.25	10.04%	343,894
May 8, 2024	0.25	0.25	0.23	0.23	0.23	-4.66%	99,300
May 7, 2024	0.25	0.25	0.24	0.24	0.24	-5.60%	70,322
May 6, 2024	0.25	0.25	0.25	0.25	0.25	0.08%	156,197
May 3, 2024	0.25	0.25	0.25	0.25	0.25	0.12%	80,310