Jones Soda Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.36	0.37	0.36	0.36	0.36	-	13,200
Apr 24, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	11,500
Apr 23, 2026	0.36	0.38	0.36	0.38	0.38	1.35%	9,506
Apr 22, 2026	0.37	0.38	0.36	0.37	0.37	-	12,000
Apr 21, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	9,190
Apr 20, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	22,000
Apr 17, 2026	0.38	0.38	0.37	0.37	0.37	1.39%	2,000
Apr 15, 2026	0.35	0.40	0.35	0.36	0.36	2.86%	24,500
Apr 14, 2026	0.37	0.37	0.35	0.35	0.35	-	2,000
Apr 13, 2026	0.37	0.37	0.35	0.35	0.35	-6.67%	17,042
Apr 10, 2026	0.36	0.38	0.36	0.38	0.38	-	7,300
Apr 9, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	500
Apr 8, 2026	0.38	0.38	0.35	0.37	0.37	5.71%	17,404
Apr 7, 2026	0.37	0.37	0.35	0.35	0.35	-6.67%	66,300
Apr 6, 2026	0.39	0.39	0.37	0.38	0.38	2.74%	42,001
Apr 2, 2026	0.36	0.39	0.35	0.37	0.37	1.39%	49,035
Apr 1, 2026	0.45	0.45	0.36	0.36	0.36	-16.28%	50,540
Mar 31, 2026	0.42	0.45	0.42	0.43	0.43	8.86%	49,000
Mar 30, 2026	0.40	0.40	0.40	0.40	0.40	5.33%	15,020
Mar 27, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	12,000
Mar 26, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	2,597
Mar 25, 2026	0.39	0.40	0.37	0.40	0.40	-	11,500
Mar 24, 2026	0.39	0.40	0.39	0.40	0.40	5.33%	9,000
Mar 23, 2026	0.39	0.39	0.38	0.38	0.38	1.35%	10,535
Mar 20, 2026	0.37	0.37	0.37	0.37	0.37	-7.50%	1,000
Mar 18, 2026	0.47	0.47	0.40	0.40	0.40	-4.76%	1,500
Mar 17, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	1,290
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	520
Mar 12, 2026	0.39	0.39	0.39	0.39	0.39	8.33%	1,500
Mar 11, 2026	0.40	0.40	0.36	0.36	0.36	-2.70%	21,230
Mar 10, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	8,500
Mar 9, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	10,500
Mar 5, 2026	0.39	0.41	0.36	0.37	0.37	5.71%	44,772
Mar 4, 2026	0.35	0.35	0.35	0.35	0.35	-7.89%	800
Mar 3, 2026	0.40	0.40	0.38	0.38	0.38	-6.17%	23,450
Mar 2, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	3,615
Feb 27, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	17,150
Feb 26, 2026	0.42	0.42	0.40	0.40	0.40	5.26%	8,610
Feb 24, 2026	0.37	0.42	0.37	0.38	0.38	-	3,500
Feb 23, 2026	0.50	0.52	0.38	0.38	0.38	-14.61%	126,500
Feb 20, 2026	0.43	0.45	0.43	0.45	0.45	2.30%	6,000
Feb 18, 2026	0.54	0.54	0.44	0.44	0.44	-5.43%	19,950
Feb 17, 2026	0.43	0.46	0.43	0.46	0.46	12.20%	6,500
Feb 13, 2026	0.41	0.41	0.41	0.41	0.41	6.49%	500
Feb 12, 2026	0.41	0.41	0.39	0.39	0.39	-4.94%	4,500
Feb 11, 2026	0.41	0.41	0.38	0.41	0.41	2.53%	28,000
Feb 10, 2026	0.32	0.40	0.32	0.40	0.40	5.33%	1,838
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	509
Feb 6, 2026	0.34	0.39	0.34	0.39	0.39	5.48%	1,277
Feb 5, 2026	0.40	0.40	0.37	0.37	0.37	-1.35%	2,891
Feb 4, 2026	0.40	0.40	0.37	0.37	0.37	-2.63%	14,775
Feb 3, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	66,030
Feb 2, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	34,285
Jan 30, 2026	0.36	0.36	0.34	0.35	0.35	-7.89%	21,000
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	-	800
Jan 28, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	8,500
Jan 27, 2026	0.47	0.47	0.39	0.39	0.39	13.24%	1,000
Jan 26, 2026	0.40	0.40	0.34	0.34	0.34	-15.00%	12,000
Jan 23, 2026	0.45	0.45	0.40	0.40	0.40	-9.09%	12,686
Jan 22, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	1,500
Jan 21, 2026	0.49	0.49	0.40	0.44	0.44	-11.22%	77,120
Jan 20, 2026	0.60	0.60	0.43	0.49	0.49	-18.33%	142,526
Jan 19, 2026	0.64	0.87	0.55	0.60	0.60	11.11%	97,608
Jan 16, 2026	0.50	0.54	0.46	0.54	0.54	30.12%	175,848
Jan 15, 2026	0.38	0.47	0.38	0.42	0.42	12.16%	63,500
Jan 14, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	500
Jan 13, 2026	0.26	0.36	0.26	0.35	0.35	-1.41%	19,843
Jan 12, 2026	0.34	0.36	0.33	0.36	0.36	1.43%	4,000
Jan 8, 2026	0.38	0.38	0.35	0.35	0.35	6.06%	8,000
Jan 7, 2026	0.36	0.36	0.33	0.33	0.33	-1.49%	3,500
Jan 5, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	18,490
Jan 2, 2026	0.39	0.39	0.35	0.35	0.35	-13.58%	2,500
Dec 29, 2025	0.51	0.51	0.40	0.41	0.41	26.56%	41,292
Dec 24, 2025	0.52	0.52	0.31	0.32	0.32	6.67%	16,600
Dec 23, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	22,500
Dec 22, 2025	0.35	0.35	0.31	0.31	0.31	-16.22%	14,500
Dec 19, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	500
Dec 18, 2025	0.41	0.41	0.33	0.36	0.36	-10.00%	8,600
Dec 17, 2025	0.43	0.43	0.40	0.40	0.40	-14.89%	22,200
Dec 16, 2025	0.46	0.47	0.46	0.47	0.47	1.08%	5,600
Dec 15, 2025	0.51	0.53	0.47	0.47	0.47	-8.82%	27,400
Dec 12, 2025	0.48	0.55	0.48	0.51	0.51	13.33%	30,540
Dec 11, 2025	0.46	0.46	0.45	0.45	0.45	4.65%	1,100
Dec 10, 2025	0.38	0.50	0.38	0.43	0.43	26.47%	59,150
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	1,301
Dec 8, 2025	0.23	0.38	0.23	0.34	0.34	28.85%	63,544
Dec 4, 2025	0.26	0.26	0.26	0.26	0.26	-3.70%	2,588
Dec 1, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	5,000
Nov 24, 2025	0.27	0.27	0.27	0.27	0.27	12.77%	6,470
Nov 20, 2025	0.26	0.26	0.24	0.24	0.24	-6.00%	22,611
Nov 18, 2025	0.26	0.26	0.25	0.25	0.25	-9.09%	17,500
Nov 17, 2025	0.28	0.28	0.28	0.28	0.28	-5.17%	10,025
Nov 14, 2025	0.29	0.29	0.29	0.29	0.29	9.43%	585
Nov 11, 2025	0.27	0.27	0.27	0.27	0.27	-	2,500
Nov 7, 2025	0.22	0.27	0.22	0.27	0.27	-	2,852
Nov 6, 2025	0.27	0.27	0.27	0.27	0.27	10.42%	1,352
Nov 5, 2025	0.23	0.24	0.23	0.24	0.24	-7.69%	2,000
Oct 31, 2025	0.26	0.26	0.26	0.26	0.26	8.33%	1,000
Oct 30, 2025	0.24	0.24	0.22	0.24	0.24	-14.29%	4,000
Oct 28, 2025	0.27	0.29	0.27	0.28	0.28	14.29%	43,585