Skip to main content
Jones Soda Co. (JSDA)
OTCMKTS · Delayed Price · Currency is USD
0.280
+0.003 (0.90%)
At close: Mar 9, 2026

Jones Soda Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.280.280.270.280.280.90%86,811
Mar 6, 20260.300.300.280.280.28-1.98%72,721
Mar 5, 20260.290.300.270.280.28-0.67%69,757
Mar 4, 20260.280.290.280.290.292.52%22,169
Mar 3, 20260.300.300.270.280.28-2.18%203,036
Mar 2, 20260.280.290.280.280.28-1.32%15,277
Feb 27, 20260.290.310.270.290.29-2.37%276,235
Feb 26, 20260.320.320.280.300.30-4.84%64,917
Feb 25, 20260.310.320.300.310.311.17%33,842
Feb 24, 20260.290.310.290.310.319.43%62,290
Feb 23, 20260.320.350.280.280.28-15.13%189,878
Feb 20, 20260.330.330.300.330.330.70%17,140
Feb 19, 20260.320.350.310.330.33-0.73%116,173
Feb 18, 20260.310.350.310.330.33-1.23%98,592
Feb 17, 20260.320.350.310.330.337.77%74,655
Feb 13, 20260.290.320.290.310.310.62%34,708
Feb 12, 20260.280.330.280.310.310.75%14,981
Feb 11, 20260.290.310.280.310.315.63%54,340
Feb 10, 20260.260.290.260.290.296.28%29,841
Feb 9, 20260.290.290.270.270.27-6.87%18,578
Feb 6, 20260.290.290.270.290.290.14%44,241
Feb 5, 20260.280.290.270.290.298.19%41,158
Feb 4, 20260.300.300.260.270.27-4.93%187,616
Feb 3, 20260.290.300.280.280.28-4.05%78,516
Feb 2, 20260.290.300.280.300.3014.86%118,923
Jan 30, 20260.270.270.240.260.26-2.75%193,394
Jan 29, 20260.270.280.260.270.27-3.64%22,025
Jan 28, 20260.280.280.260.280.281.85%236,401
Jan 27, 20260.290.290.270.270.27-3.57%85,774
Jan 26, 20260.290.300.250.280.28-6.48%361,078
Jan 23, 20260.320.320.290.300.30-5.85%365,689
Jan 22, 20260.320.340.320.320.320.66%290,636
Jan 21, 20260.360.360.310.320.32-12.25%813,240
Jan 20, 20260.390.400.330.360.36-6.49%430,209
Jan 16, 20260.320.390.310.390.3924.64%970,824
Jan 15, 20260.260.350.260.310.3120.85%689,269
Jan 14, 20260.250.260.230.260.261.83%38,372
Jan 13, 20260.230.260.230.250.25-2.79%38,476
Jan 12, 20260.230.260.230.260.263.28%270,508
Jan 9, 20260.260.260.230.250.255.04%39,529
Jan 8, 20260.240.250.230.240.24-3.21%84,640
Jan 7, 20260.230.270.230.250.252.12%41,263
Jan 6, 20260.260.260.240.240.24-1.43%68,664
Jan 5, 20260.250.250.240.240.24-3.25%227,686
Jan 2, 20260.290.290.250.250.25-10.78%275,943
Dec 31, 20250.290.290.270.280.28-2.45%43,945
Dec 30, 20250.290.310.290.290.29-3.30%151,501
Dec 29, 20250.260.350.260.300.305.82%502,954
Dec 26, 20250.230.290.230.280.2823.42%409,672
Dec 24, 20250.220.230.220.230.232.50%109,487
Dec 23, 20250.230.240.210.220.22-5.56%202,805
Dec 22, 20250.250.260.210.240.24-8.73%481,079
Dec 19, 20250.250.270.250.260.26-0.12%258,891
Dec 18, 20250.280.280.240.260.26-8.67%340,846
Dec 17, 20250.330.340.270.290.29-14.87%519,608
Dec 16, 20250.340.340.320.330.33-3.77%161,768
Dec 15, 20250.370.380.340.350.35-9.64%486,210
Dec 12, 20250.330.400.330.390.3915.55%597,794
Dec 11, 20250.340.360.330.330.33-2.00%403,193
Dec 10, 20250.280.360.280.340.3421.43%1,681,621
Dec 9, 20250.280.280.250.280.2811.11%355,654
Dec 8, 20250.180.290.180.250.2540.00%1,652,929
Dec 5, 20250.180.180.170.180.18-0.33%323,166
Dec 4, 20250.180.190.180.180.18-0.61%160,917
Dec 3, 20250.180.180.170.180.18-0.06%38,983
Dec 2, 20250.200.200.180.180.18-3.81%32,791
Dec 1, 20250.190.200.180.190.194.94%66,007
Nov 28, 20250.180.190.180.180.18-5.21%171,675
Nov 26, 20250.180.190.180.190.195.97%394,536
Nov 25, 20250.170.180.170.180.181.87%16,300
Nov 24, 20250.170.180.170.180.183.77%226,741
Nov 21, 20250.180.180.170.170.17-4.23%127,415
Nov 20, 20250.170.180.170.180.182.07%117,367
Nov 19, 20250.180.180.170.170.17-3.45%23,078
Nov 18, 20250.180.180.170.180.18-0.17%220,528
Nov 17, 20250.180.180.180.180.182.86%133,363
Nov 14, 20250.170.180.170.180.18-108,354
Nov 13, 20250.180.180.180.180.18-5.41%51,219
Nov 12, 20250.190.200.190.190.192.72%127,942
Nov 11, 20250.180.190.180.180.18-7.64%107,021
Nov 10, 20250.190.200.170.200.202.63%137,784
Nov 7, 20250.180.190.180.190.195.73%222,979
Nov 6, 20250.170.180.170.180.181.93%53,561
Nov 5, 20250.160.180.160.180.180.57%138,447
Nov 4, 20250.170.180.170.180.185.86%226,180
Nov 3, 20250.180.180.170.170.17-6.07%54,489
Oct 31, 20250.170.180.160.180.183.71%199,080
Oct 30, 20250.170.170.160.170.173.03%57,294
Oct 29, 20250.190.190.160.170.17-13.07%357,188
Oct 28, 20250.180.210.180.190.197.84%729,573
Oct 27, 20250.170.180.170.180.180.57%104,691
Oct 24, 20250.170.180.170.180.18-1.13%61,738
Oct 23, 20250.180.180.170.180.181.20%106,142
Oct 22, 20250.170.180.170.170.174.36%264,965
Oct 21, 20250.170.170.160.170.17-0.83%22,354
Oct 20, 20250.170.170.160.170.17-41,593
Oct 17, 20250.160.170.160.170.171.26%201,730
Oct 16, 20250.170.170.160.170.17-0.95%43,111
Oct 15, 20250.170.170.160.170.17-0.88%209,700
Oct 14, 20250.180.180.160.170.176.12%19,077