Jones Soda Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.26	0.26	0.26	0.26	0.26	-0.91%	131,631
Oct 8, 2026	0.27	0.27	0.26	0.26	0.26	1.50%	5,731
Oct 7, 2026	0.26	0.28	0.26	0.26	0.26	5.93%	277,825
Oct 6, 2026	0.24	0.26	0.22	0.25	0.25	2.54%	623,324
Oct 5, 2026	0.24	0.24	0.23	0.24	0.24	-1.21%	146,960
Oct 2, 2026	0.25	0.25	0.24	0.24	0.24	-0.80%	88,356
Oct 1, 2026	0.24	0.24	0.22	0.24	0.24	-0.04%	98,934
Sep 30, 2026	0.24	0.26	0.23	0.24	0.24	-5.81%	404,512
Sep 29, 2026	0.25	0.26	0.24	0.26	0.26	6.12%	71,093
Sep 28, 2026	0.26	0.26	0.24	0.25	0.25	-12.50%	187,567
Sep 25, 2026	0.27	0.28	0.27	0.28	0.28	9.59%	61,644
Sep 24, 2026	0.25	0.29	0.25	0.26	0.26	2.20%	379,424
Sep 23, 2026	0.26	0.26	0.25	0.25	0.25	-2.34%	269,590
Sep 22, 2026	0.23	0.27	0.23	0.26	0.26	-1.95%	171,068
Sep 21, 2026	0.19	0.27	0.19	0.26	0.26	-4.24%	156,375
Sep 18, 2026	0.29	0.29	0.27	0.27	0.27	-6.22%	72,010
Sep 17, 2026	0.29	0.30	0.27	0.29	0.29	-2.00%	16,173
Sep 16, 2026	0.28	0.30	0.28	0.30	0.30	5.96%	129,231
Sep 15, 2026	0.28	0.28	0.26	0.28	0.28	0.04%	156,149
Sep 14, 2026	0.29	0.30	0.26	0.28	0.28	-3.48%	546,945
Sep 11, 2026	0.30	0.30	0.29	0.29	0.29	-3.30%	65,336
Sep 10, 2026	0.30	0.31	0.29	0.30	0.30	0.64%	86,986
Sep 9, 2026	0.32	0.32	0.29	0.30	0.30	-5.17%	111,439
Sep 8, 2026	0.30	0.32	0.30	0.31	0.31	5.75%	65,920
Sep 4, 2026	0.30	0.31	0.29	0.30	0.30	0.94%	73,314
Sep 3, 2026	0.29	0.31	0.29	0.29	0.29	0.13%	130,519
Sep 2, 2026	0.29	0.30	0.29	0.29	0.29	-1.90%	137,674
Sep 1, 2026	0.29	0.30	0.29	0.30	0.30	1.59%	24,975
Aug 31, 2026	0.30	0.30	0.30	0.30	0.30	-1.63%	32,069
Aug 28, 2026	0.30	0.30	0.29	0.30	0.30	-0.03%	16,700
Aug 27, 2026	0.30	0.32	0.30	0.30	0.30	-5.30%	296,045
Aug 26, 2026	0.30	0.32	0.30	0.32	0.32	-1.00%	44,245
Aug 25, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	160,903
Aug 24, 2026	0.31	0.31	0.30	0.31	0.31	0.64%	15,434
Aug 21, 2026	0.30	0.31	0.30	0.31	0.31	2.68%	111,683
Aug 20, 2026	0.29	0.30	0.29	0.30	0.30	-	67,387
Aug 19, 2026	0.31	0.33	0.30	0.30	0.30	-7.12%	230,264
Aug 18, 2026	0.32	0.32	0.29	0.32	0.32	5.38%	199,193
Aug 17, 2026	0.32	0.33	0.30	0.31	0.31	-4.22%	63,000
Aug 14, 2026	0.33	0.33	0.32	0.32	0.32	3.23%	43,040
Aug 13, 2026	0.32	0.33	0.30	0.31	0.31	-3.13%	204,614
Aug 12, 2026	0.33	0.33	0.29	0.32	0.32	-1.54%	17,973
Aug 11, 2026	0.33	0.33	0.29	0.33	0.33	1.56%	26,379
Aug 10, 2026	0.32	0.33	0.29	0.32	0.32	3.21%	175,713
Aug 7, 2026	0.30	0.32	0.30	0.31	0.31	3.91%	71,380
Aug 6, 2026	0.30	0.30	0.29	0.30	0.30	1.67%	25,734
Aug 5, 2026	0.30	0.30	0.28	0.29	0.29	-0.51%	156,021
Aug 4, 2026	0.30	0.31	0.29	0.30	0.30	-1.63%	97,038
Aug 3, 2026	0.31	0.31	0.29	0.30	0.30	1.66%	23,784
Jul 31, 2026	0.29	0.32	0.28	0.30	0.30	-7.75%	61,183