JSDA | Jones Soda | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Jones Soda (JSDA)

OTC

$0.23-$0.02 (-7.00%)

Price as of Nov 12, 2026

N/A
Market Cap
32.86%
1-Year Change
Beverages - Non-Alcoholic
Industry

1 Month
-11.21%

Low Price$0.21

High Price$0.26
3 Months
-27.34%

Low Price$0.21

High Price$0.32
1 Year
+32.86%

Low Price$0.17

High Price$0.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.25	0.26	0.23	0.23	-7.00%	115,260
11/11/2026	0.26	0.26	0.25	0.25	-0.79%	217,024
11/10/2026	0.24	0.27	0.23	0.25	+2.94%	707,574
11/10/2026	$0.00 Earnings
11/09/2026	0.24	0.25	0.22	0.24	+2.00%	193,429
11/06/2026	0.22	0.24	0.21	0.24	+10.19%	101,342
11/05/2026	0.23	0.24	0.20	0.22	-7.71%	380,980
11/04/2026	0.22	0.24	0.22	0.24	+9.77%	195,772
11/03/2026	0.21	0.22	0.21	0.22	+0.23%	44,565
11/02/2026	0.22	0.23	0.21	0.21	-5.44%	45,641
10/30/2026	0.21	0.23	0.21	0.23	+5.36%	243,437
10/29/2026	0.23	0.23	0.21	0.22	-4.90%	179,217
10/28/2026	0.22	0.23	0.22	0.23	+1.07%	135,765
10/27/2026	0.25	0.28	0.22	0.22	-2.61%	427,573
10/26/2026	0.23	0.24	0.22	0.23	0.00%	151,122
10/23/2026	0.24	0.24	0.22	0.23	-3.28%	83,254
10/22/2026	0.23	0.24	0.23	0.24	-0.04%	94,556
10/21/2026	0.24	0.25	0.23	0.24	-2.30%	333,611
10/20/2026	0.24	0.25	0.24	0.24	-2.60%	15,152
10/19/2026	0.27	0.28	0.24	0.25	-2.34%	199,654
10/16/2026	0.26	0.27	0.26	0.26	-2.33%	93,187
10/15/2026	0.26	0.26	0.26	0.26	+0.11%	21,642
10/14/2026	0.27	0.27	0.26	0.26	-1.28%	26,847
10/13/2026	0.26	0.28	0.26	0.27	+1.28%	106,185
10/12/2026	0.26	0.28	0.26	0.26	-0.10%	175,716
10/09/2026	0.26	0.26	0.26	0.26	-0.91%	131,631
10/08/2026	0.27	0.27	0.26	0.26	+1.50%	5,731
10/07/2026	0.26	0.28	0.26	0.26	+5.93%	277,825
10/06/2026	0.24	0.26	0.22	0.25	+2.54%	623,324
10/05/2026	0.24	0.24	0.23	0.24	-1.21%	146,960
10/02/2026	0.25	0.25	0.24	0.24	-0.80%	88,356
10/01/2026	0.24	0.24	0.22	0.24	-0.04%	98,934
09/30/2026	0.24	0.26	0.23	0.24	-5.81%	404,512
09/29/2026	0.25	0.26	0.24	0.26	+6.12%	71,093
09/28/2026	0.26	0.26	0.24	0.25	-12.50%	187,567
09/25/2026	0.27	0.28	0.27	0.28	+9.59%	61,644
09/24/2026	0.25	0.29	0.25	0.26	+2.20%	379,424
09/23/2026	0.26	0.26	0.25	0.25	-2.34%	269,590
09/22/2026	0.23	0.27	0.23	0.26	-1.95%	171,068
09/21/2026	0.19	0.27	0.19	0.26	-4.24%	156,375
09/18/2026	0.29	0.29	0.27	0.27	-6.22%	72,010
09/17/2026	0.29	0.30	0.27	0.29	-2.00%	16,173
09/16/2026	0.28	0.30	0.28	0.30	+5.96%	129,231
09/15/2026	0.28	0.28	0.26	0.28	+0.04%	156,149
09/14/2026	0.29	0.30	0.26	0.28	-3.48%	546,945
09/11/2026	0.30	0.30	0.29	0.29	-3.30%	65,336
09/10/2026	0.30	0.31	0.29	0.30	+0.64%	86,986
09/09/2026	0.32	0.32	0.29	0.30	-5.17%	111,439
09/08/2026	0.30	0.32	0.30	0.31	+5.75%	65,920
09/04/2026	0.30	0.31	0.29	0.30	+0.94%	73,314
09/03/2026	0.29	0.31	0.29	0.29	+0.13%	130,519
09/02/2026	0.29	0.30	0.29	0.29	-1.90%	137,674
09/01/2026	0.29	0.30	0.29	0.30	+1.59%	24,975
08/31/2026	0.30	0.30	0.30	0.30	-1.63%	32,069
08/28/2026	0.30	0.30	0.29	0.30	-0.03%	16,700
08/27/2026	0.30	0.32	0.30	0.30	-5.30%	296,045
08/26/2026	0.30	0.32	0.30	0.32	-1.00%	44,245
08/25/2026	0.30	0.32	0.30	0.32	+3.23%	160,903
08/24/2026	0.31	0.31	0.30	0.31	+0.64%	15,434
08/21/2026	0.30	0.31	0.30	0.31	+2.68%	111,683
08/20/2026	0.29	0.30	0.29	0.30	0.00%	67,387
08/19/2026	0.31	0.33	0.30	0.30	-7.12%	230,264
08/18/2026	0.32	0.32	0.29	0.32	+5.38%	199,193
08/17/2026	0.32	0.33	0.30	0.31	-4.22%	63,000
08/14/2026	0.33	0.33	0.32	0.32	+3.23%	43,040
08/13/2026	0.32	0.33	0.30	0.31	-3.12%	204,614
08/13/2026	-$0.01 Earnings
08/12/2026	0.33	0.33	0.29	0.32	-1.54%	17,973
08/11/2026	0.33	0.33	0.29	0.33	+1.56%	26,379
08/10/2026	0.32	0.33	0.29	0.32	+3.21%	175,713
08/07/2026	0.30	0.32	0.30	0.31	+3.91%	71,380
08/06/2026	0.30	0.30	0.29	0.30	+1.67%	25,734
08/05/2026	0.30	0.30	0.28	0.29	-0.51%	156,021
08/04/2026	0.30	0.31	0.29	0.30	-1.63%	97,038
08/03/2026	0.31	0.31	0.29	0.30	+1.66%	23,784
07/31/2026	0.29	0.32	0.28	0.30	-7.75%	61,183
07/30/2026	0.30	0.32	0.29	0.32	-0.06%	76,178
07/29/2026	0.31	0.32	0.31	0.32	+5.61%	10,644
07/28/2026	0.32	0.32	0.30	0.30	-1.48%	59,330
07/27/2026	0.30	0.31	0.30	0.31	+0.11%	12,002
07/24/2026	0.32	0.32	0.30	0.31	-1.00%	10,420
07/23/2026	0.30	0.33	0.30	0.31	+2.53%	36,790
07/22/2026	0.30	0.31	0.30	0.30	-1.06%	19,746
07/21/2026	0.31	0.31	0.31	0.31	-1.35%	15,419
07/20/2026	0.34	0.34	0.31	0.31	-5.43%	39,160
07/17/2026	0.33	0.34	0.31	0.33	+7.51%	152,378
07/16/2026	0.30	0.32	0.30	0.31	+2.59%	245,226
07/15/2026	0.29	0.30	0.29	0.30	-0.87%	104,106
07/14/2026	0.30	0.30	0.29	0.30	+1.32%	67,185
07/13/2026	0.29	0.31	0.29	0.30	-2.95%	37,174
07/10/2026	0.29	0.31	0.28	0.31	+5.72%	101,111
07/09/2026	0.28	0.29	0.28	0.29	+1.23%	19,743
07/08/2026	0.31	0.32	0.27	0.29	-10.91%	188,675
07/07/2026	0.31	0.32	0.31	0.32	+1.72%	64,186
07/06/2026	0.33	0.34	0.31	0.31	-4.98%	297,464
07/02/2026	0.32	0.33	0.29	0.33	+2.90%	190,411
07/01/2026	0.30	0.33	0.29	0.32	+11.19%	751,957
06/30/2026	0.27	0.29	0.27	0.29	+4.97%	74,751
06/29/2026	0.28	0.29	0.26	0.28	-0.56%	81,920
06/26/2026	0.26	0.30	0.26	0.28	+0.10%	30,763