JSDA | Jones Soda | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Jones Soda (JSDA)

OTC

$0.29-$0.010 (-3.30%)

Price as of Sep 11, 2026

N/A
Market Cap
60.22%
1-Year Change
Beverages - Non-Alcoholic
Industry

1 Month
-10.77%

Low Price$0.29

High Price$0.32
3 Months
+4.32%

Low Price$0.26

High Price$0.33
1 Year
+60.22%

Low Price$0.16

High Price$0.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/25/2026	0.28	0.29	0.28	0.28	-4.41%	31,145
06/24/2026	0.27	0.30	0.27	0.29	+1.62%	238,341
06/23/2026	0.27	0.29	0.27	0.29	+3.86%	201,325
06/22/2026	0.28	0.28	0.26	0.27	+0.29%	48,849
06/18/2026	0.26	0.28	0.26	0.27	+5.23%	74,658
06/17/2026	0.26	0.28	0.26	0.26	-7.14%	204,415
06/16/2026	0.28	0.28	0.26	0.28	+5.66%	101,989
06/15/2026	0.26	0.27	0.26	0.27	+1.96%	101,078
06/12/2026	0.26	0.27	0.26	0.26	-6.51%	186,834
06/11/2026	0.28	0.28	0.28	0.28	+1.05%	6,565
06/10/2026	0.28	0.28	0.26	0.28	+0.04%	107,573
06/09/2026	0.28	0.28	0.27	0.28	-5.04%	57,469
06/08/2026	0.27	0.29	0.27	0.29	+5.35%	35,039
06/05/2026	0.28	0.29	0.27	0.27	-1.82%	17,518
06/04/2026	0.28	0.29	0.27	0.28	+3.70%	40,770
06/03/2026	0.28	0.28	0.27	0.27	-2.88%	32,680
06/02/2026	0.29	0.29	0.27	0.28	+0.22%	48,944
06/01/2026	0.26	0.28	0.26	0.28	-0.75%	62,469
05/29/2026	0.26	0.28	0.26	0.28	-1.58%	66,516
05/28/2026	0.28	0.29	0.27	0.28	+2.90%	38,677
05/27/2026	0.28	0.29	0.28	0.28	-3.87%	40,065
05/26/2026	0.29	0.29	0.27	0.29	-0.99%	132,525
05/22/2026	0.30	0.30	0.28	0.29	-1.21%	27,952
05/21/2026	0.28	0.30	0.27	0.29	+2.71%	50,163
05/20/2026	0.28	0.30	0.28	0.29	+1.35%	144,840
05/19/2026	0.29	0.29	0.27	0.28	-1.05%	59,135
05/18/2026	0.28	0.29	0.27	0.29	-3.72%	234,225
05/15/2026	0.30	0.30	0.28	0.30	-0.37%	482,755
05/14/2026	0.28	0.30	0.27	0.30	+4.08%	276,049
05/14/2026	$0.00 Earnings
05/13/2026	0.26	0.29	0.26	0.29	+3.80%	105,054
05/12/2026	0.29	0.29	0.27	0.28	-5.14%	213,703
05/11/2026	0.29	0.29	0.28	0.29	+0.65%	26,957
05/08/2026	0.28	0.29	0.28	0.29	-1.05%	26,600
05/07/2026	0.30	0.30	0.27	0.29	-1.29%	268,437
05/06/2026	0.29	0.30	0.28	0.29	+1.26%	9,397
05/05/2026	0.28	0.30	0.28	0.29	+0.42%	44,962
05/04/2026	0.30	0.30	0.28	0.29	-1.69%	85,654
05/01/2026	0.27	0.30	0.27	0.30	+10.07%	243,274
04/30/2026	0.27	0.27	0.26	0.27	+0.04%	92,900
04/29/2026	0.26	0.27	0.26	0.27	+2.45%	77,349
04/28/2026	0.26	0.27	0.26	0.26	-3.15%	72,033
04/27/2026	0.26	0.27	0.25	0.27	+0.57%	298,153
04/24/2026	0.26	0.27	0.26	0.27	+0.22%	74,945
04/23/2026	0.27	0.28	0.26	0.27	+2.64%	29,683