Jones Soda Co. JSDA
0.24 USD 0.00 (+1.72%)
Regular-session close
0.2421 Day range 0.2421
0.165 52-week range 0.40
- YTD
- -16.25%
- 1 year
- +35.43%
JSDA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | +0.01 | +3.91% | 500 |
| Nov 12, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | -0.02 | -6.80% | 115,300 |
| Nov 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | -0.79% | 217,000 |
| Nov 10, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | +0.01 | +2.86% | 707,600 |
| Nov 9, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | +0.01 | +2.08% | 193,400 |
| Nov 6, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | +0.02 | +10.09% | 101,300 |
| Nov 5, 2026 | 0.23 | 0.24 | 0.20 | 0.22 | -0.02 | -7.63% | 381,400 |
| Nov 4, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | +0.02 | +9.77% | 195,800 |
| Nov 3, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 44,600 |
| Nov 2, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | -0.01 | -5.29% | 45,600 |
| Oct 30, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | +0.01 | +5.58% | 243,400 |
| Oct 29, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | -0.01 | -4.87% | 179,200 |
| Oct 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.00 | +0.89% | 135,800 |
| Oct 27, 2026 | 0.25 | 0.28 | 0.22 | 0.22 | -0.01 | -2.61% | 427,600 |
| Oct 26, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 151,100 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | -0.01 | -3.36% | 83,300 |
| Oct 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 94,600 |
| Oct 21, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | -0.01 | -2.46% | 333,600 |
| Oct 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | -0.01 | -2.40% | 15,200 |
| Oct 19, 2026 | 0.27 | 0.28 | 0.24 | 0.25 | -0.01 | -2.34% | 199,700 |
| Oct 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | -0.01 | -2.29% | 93,200 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 21,600 |
| Oct 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.00 | -1.13% | 26,800 |
| Oct 13, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.00 | +1.15% | 106,200 |
| Oct 12, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00% | 175,700 |
| Oct 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | -1.13% | 131,600 |
| Oct 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | +1.53% | 5,700 |
| Oct 7, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | +0.02 | +6.10% | 277,800 |
| Oct 6, 2026 | 0.24 | 0.26 | 0.22 | 0.25 | +0.01 | +2.50% | 623,300 |
| Oct 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | -1.23% | 147,000 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.00 | -0.82% | 88,400 |
| Oct 1, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.00 | 0.00% | 98,900 |
| Sep 30, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | -0.02 | -5.77% | 404,500 |
| Sep 29, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | +0.02 | +6.12% | 71,100 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | -0.04 | -12.50% | 187,600 |
| Sep 25, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | +0.02 | +9.38% | 61,600 |
| Sep 24, 2026 | 0.25 | 0.29 | 0.25 | 0.26 | +0.01 | +2.40% | 379,400 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -2.34% | 269,600 |
| Sep 22, 2026 | 0.23 | 0.28 | 0.23 | 0.26 | -0.01 | -1.92% | 171,100 |
| Sep 21, 2026 | 0.19 | 0.27 | 0.19 | 0.26 | -0.01 | -4.40% | 156,400 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | -0.02 | -6.19% | 72,000 |
| Sep 17, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | -0.01 | -2.02% | 16,200 |
| Sep 16, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | +0.02 | +6.07% | 129,200 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.00 | 0.00% | 156,100 |
| Sep 14, 2026 | 0.29 | 0.30 | 0.26 | 0.28 | -0.01 | -3.45% | 546,900 |
| Sep 11, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33% | 65,300 |
| Sep 10, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | +0.67% | 87,000 |
| Sep 9, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | -0.02 | -5.10% | 111,400 |
| Sep 8, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | +0.02 | +5.72% | 65,900 |
| Sep 4, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | +1.02% | 73,300 |
| Sep 3, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.00 | 0.00% | 130,500 |
| Sep 2, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | -0.01 | -2.00% | 137,700 |
| Sep 1, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | +0.01 | +1.69% | 25,000 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | -0.01 | -1.67% | 32,100 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 16,700 |
| Aug 27, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | -0.02 | -5.36% | 296,000 |
| Aug 26, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.00 | -0.94% | 44,200 |
| Aug 25, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | +0.01 | +3.23% | 160,900 |
| Aug 24, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.00 | +0.65% | 15,400 |
| Aug 21, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | +0.01 | +2.67% | 111,700 |
| Aug 20, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 67,400 |
| Aug 19, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | -0.02 | -7.12% | 230,300 |
| Aug 18, 2026 | 0.32 | 0.32 | 0.29 | 0.32 | +0.02 | +5.21% | 199,200 |
| Aug 17, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | -0.01 | -4.06% | 63,000 |
| Aug 14, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | +0.01 | +3.23% | 43,000 |
65 days, newest first. Daily bars as drawn on the JSDA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.