Jones Soda Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.30	0.30	0.29	0.29	-	-1.69%	2,540
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
Jul 9, 2026	0.28	0.29	0.28	0.29	0.29	1.23%	19,743
Jul 8, 2026	0.31	0.32	0.27	0.29	0.29	-10.91%	188,675
Jul 7, 2026	0.31	0.32	0.31	0.32	0.32	1.72%	64,186
Jul 6, 2026	0.33	0.34	0.31	0.31	0.31	-4.98%	297,464
Jul 2, 2026	0.32	0.33	0.29	0.33	0.33	2.90%	190,411
Jul 1, 2026	0.30	0.33	0.29	0.32	0.32	11.19%	751,957
Jun 30, 2026	0.27	0.29	0.27	0.29	0.29	4.97%	74,751
Jun 29, 2026	0.28	0.29	0.26	0.28	0.28	-0.56%	81,920
Jun 26, 2026	0.26	0.30	0.26	0.28	0.28	0.10%	30,763
Jun 25, 2026	0.28	0.29	0.28	0.28	0.28	-4.41%	31,145
Jun 24, 2026	0.27	0.30	0.27	0.29	0.29	1.62%	238,341
Jun 23, 2026	0.27	0.29	0.27	0.29	0.29	3.86%	201,325
Jun 22, 2026	0.28	0.28	0.26	0.27	0.27	0.29%	48,849
Jun 18, 2026	0.26	0.28	0.26	0.27	0.27	5.23%	74,658
Jun 17, 2026	0.26	0.28	0.26	0.26	0.26	-7.14%	204,415
Jun 16, 2026	0.28	0.28	0.26	0.28	0.28	5.66%	101,989
Jun 15, 2026	0.26	0.27	0.26	0.27	0.27	1.96%	101,078
Jun 12, 2026	0.26	0.27	0.26	0.26	0.26	-6.51%	186,834
Jun 11, 2026	0.28	0.28	0.28	0.28	0.28	1.05%	6,565
Jun 10, 2026	0.28	0.28	0.26	0.28	0.28	0.04%	107,573
Jun 9, 2026	0.28	0.28	0.27	0.28	0.28	-5.04%	57,469
Jun 8, 2026	0.27	0.29	0.27	0.29	0.29	5.35%	35,039
Jun 5, 2026	0.28	0.29	0.27	0.27	0.27	-1.82%	17,518
Jun 4, 2026	0.28	0.29	0.27	0.28	0.28	3.70%	40,770
Jun 3, 2026	0.28	0.28	0.27	0.27	0.27	-2.88%	32,680
Jun 2, 2026	0.29	0.29	0.27	0.28	0.28	0.22%	48,944
Jun 1, 2026	0.26	0.28	0.26	0.28	0.28	-0.75%	62,469
May 29, 2026	0.26	0.28	0.26	0.28	0.28	-1.58%	66,516
May 28, 2026	0.28	0.29	0.27	0.28	0.28	2.90%	38,677
May 27, 2026	0.28	0.29	0.28	0.28	0.28	-3.87%	40,065
May 26, 2026	0.29	0.29	0.27	0.29	0.29	-0.99%	132,525