Jones Soda Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.30	0.32	0.29	0.32	0.32	-0.06%	76,178
Jul 29, 2026	0.31	0.32	0.31	0.32	0.32	5.61%	10,644
Jul 28, 2026	0.32	0.32	0.30	0.30	0.30	-1.48%	59,330
Jul 27, 2026	0.30	0.31	0.30	0.31	0.31	0.11%	12,002
Jul 24, 2026	0.32	0.32	0.30	0.31	0.31	-1.00%	10,420
Jul 23, 2026	0.30	0.33	0.30	0.31	0.31	2.53%	36,790
Jul 22, 2026	0.30	0.31	0.30	0.30	0.30	-1.06%	19,746
Jul 21, 2026	0.31	0.31	0.31	0.31	0.31	-1.35%	15,419
Jul 20, 2026	0.34	0.34	0.31	0.31	0.31	-5.43%	36,670
Jul 17, 2026	0.33	0.34	0.31	0.33	0.33	7.51%	152,378
Jul 16, 2026	0.30	0.32	0.30	0.31	0.31	2.59%	245,226
Jul 15, 2026	0.29	0.30	0.29	0.30	0.30	-0.87%	104,106
Jul 14, 2026	0.30	0.30	0.29	0.30	0.30	1.32%	67,185
Jul 13, 2026	0.29	0.31	0.29	0.30	0.30	-2.95%	37,174
Jul 10, 2026	0.29	0.31	0.28	0.31	0.31	5.72%	101,111