Jones Soda Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.28	0.33	0.28	0.30	0.30	5.23%	206,516
Mar 30, 2026	0.28	0.29	0.27	0.29	0.29	5.51%	224,099
Mar 27, 2026	0.27	0.28	0.26	0.27	0.27	-2.16%	347,893
Mar 26, 2026	0.26	0.28	0.26	0.28	0.28	-0.71%	51,526
Mar 25, 2026	0.28	0.29	0.27	0.28	0.28	0.79%	616,132
Mar 24, 2026	0.28	0.28	0.27	0.28	0.28	2.17%	40,651
Mar 23, 2026	0.27	0.28	0.26	0.27	0.27	1.84%	11,483
Mar 20, 2026	0.28	0.28	0.27	0.27	0.27	-1.11%	24,959
Mar 19, 2026	0.27	0.28	0.27	0.27	0.27	1.05%	50,657
Mar 18, 2026	0.27	0.28	0.27	0.27	0.27	-3.68%	22,575
Mar 17, 2026	0.27	0.28	0.27	0.28	0.28	2.02%	30,776
Mar 16, 2026	0.26	0.28	0.26	0.27	0.27	0.67%	29,786
Mar 13, 2026	0.26	0.27	0.26	0.27	0.27	3.09%	19,491
Mar 12, 2026	0.26	0.28	0.26	0.26	0.26	-2.86%	51,871
Mar 11, 2026	0.27	0.28	0.26	0.27	0.27	-1.93%	332,480
Mar 10, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	23,856
Mar 9, 2026	0.28	0.28	0.27	0.28	0.28	0.90%	86,811
Mar 6, 2026	0.30	0.30	0.28	0.28	0.28	-1.98%	72,721
Mar 5, 2026	0.29	0.30	0.27	0.28	0.28	-0.67%	69,757
Mar 4, 2026	0.28	0.29	0.28	0.29	0.29	2.52%	22,169
Mar 3, 2026	0.30	0.30	0.27	0.28	0.28	-2.18%	203,036
Mar 2, 2026	0.28	0.29	0.28	0.28	0.28	-1.32%	15,277
Feb 27, 2026	0.29	0.31	0.27	0.29	0.29	-2.37%	276,235
Feb 26, 2026	0.32	0.32	0.28	0.30	0.30	-4.84%	64,917
Feb 25, 2026	0.31	0.32	0.30	0.31	0.31	1.17%	33,842
Feb 24, 2026	0.29	0.31	0.29	0.31	0.31	9.43%	62,290
Feb 23, 2026	0.32	0.35	0.28	0.28	0.28	-15.13%	189,878
Feb 20, 2026	0.33	0.33	0.30	0.33	0.33	0.70%	17,140
Feb 19, 2026	0.32	0.35	0.31	0.33	0.33	-0.73%	116,173
Feb 18, 2026	0.31	0.35	0.31	0.33	0.33	-1.23%	98,592
Feb 17, 2026	0.32	0.35	0.31	0.33	0.33	7.77%	74,655
Feb 13, 2026	0.29	0.32	0.29	0.31	0.31	0.62%	34,708
Feb 12, 2026	0.28	0.33	0.28	0.31	0.31	0.75%	14,981
Feb 11, 2026	0.29	0.31	0.28	0.31	0.31	5.63%	54,340
Feb 10, 2026	0.26	0.29	0.26	0.29	0.29	6.28%	29,841
Feb 9, 2026	0.29	0.29	0.27	0.27	0.27	-6.87%	18,578
Feb 6, 2026	0.29	0.29	0.27	0.29	0.29	0.14%	44,241
Feb 5, 2026	0.28	0.29	0.27	0.29	0.29	8.19%	41,158
Feb 4, 2026	0.30	0.30	0.26	0.27	0.27	-4.93%	187,616
Feb 3, 2026	0.29	0.30	0.28	0.28	0.28	-4.05%	78,516
Feb 2, 2026	0.29	0.30	0.28	0.30	0.30	14.86%	118,923
Jan 30, 2026	0.27	0.27	0.24	0.26	0.26	-2.75%	193,394
Jan 29, 2026	0.27	0.28	0.26	0.27	0.27	-3.64%	22,025
Jan 28, 2026	0.28	0.28	0.26	0.28	0.28	1.85%	236,401
Jan 27, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	85,774
Jan 26, 2026	0.29	0.30	0.25	0.28	0.28	-6.48%	361,078
Jan 23, 2026	0.32	0.32	0.29	0.30	0.30	-5.85%	365,689
Jan 22, 2026	0.32	0.34	0.32	0.32	0.32	0.66%	290,636
Jan 21, 2026	0.36	0.36	0.31	0.32	0.32	-12.25%	813,240
Jan 20, 2026	0.39	0.40	0.33	0.36	0.36	-6.49%	430,209