S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Jones Soda (JSDA)

OTC

$0.27-$0.008 (-2.88%)

Price as of Jun 03, 2026

$15.2M
Market Cap
37.61%
1-Year Change
Beverages - Non-Alcoholic
Industry

1 Month
-6.90%

Low Price$0.27

High Price$0.30
3 Months
-4.63%

Low Price$0.25

High Price$0.30
1 Year
+37.61%

Low Price$0.16

High Price$0.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/22/2026	0.27	0.28	0.26	0.26	-3.33%	191,767
04/21/2026	0.26	0.28	0.26	0.27	-2.44%	75,818
04/20/2026	0.26	0.28	0.26	0.28	+1.27%	101,479
04/17/2026	0.27	0.28	0.27	0.27	+1.65%	47,540
04/16/2026	0.28	0.28	0.27	0.27	-3.98%	32,634
04/15/2026	0.27	0.28	0.27	0.28	+9.80%	173,266
04/14/2026	0.25	0.27	0.25	0.26	+0.31%	71,315
04/13/2026	0.26	0.27	0.25	0.25	-1.85%	27,116
04/10/2026	0.27	0.27	0.26	0.26	+3.06%	56,301
04/09/2026	0.26	0.27	0.25	0.25	-6.86%	147,710
04/08/2026	0.27	0.27	0.25	0.27	+1.70%	219,294
04/07/2026	0.27	0.27	0.25	0.27	-1.71%	249,590
04/06/2026	0.26	0.29	0.26	0.27	+2.84%	304,093
04/02/2026	0.28	0.28	0.25	0.26	-0.32%	113,844
04/01/2026	0.30	0.33	0.26	0.26	-12.81%	767,783
03/31/2026	0.28	0.33	0.28	0.30	+5.23%	206,516
03/31/2026	-$0.02 Earnings
03/30/2026	0.28	0.29	0.27	0.29	+5.51%	230,099
03/27/2026	0.27	0.28	0.26	0.27	-2.16%	353,393
03/26/2026	0.26	0.28	0.26	0.28	-0.71%	51,526
03/25/2026	0.28	0.29	0.27	0.28	+0.81%	621,632
03/24/2026	0.28	0.28	0.27	0.28	+2.15%	40,651
03/23/2026	0.27	0.28	0.26	0.27	+1.84%	11,483
03/20/2026	0.28	0.28	0.27	0.27	-1.11%	24,959
03/19/2026	0.27	0.28	0.27	0.27	+1.05%	50,657
03/18/2026	0.27	0.28	0.27	0.27	-3.68%	22,575
03/17/2026	0.27	0.28	0.27	0.28	+2.05%	30,776
03/16/2026	0.26	0.28	0.26	0.27	+0.65%	29,786
03/13/2026	0.26	0.27	0.26	0.27	+3.09%	19,491
03/12/2026	0.26	0.28	0.26	0.26	-2.86%	51,871
03/11/2026	0.27	0.28	0.26	0.27	-1.93%	333,280
03/10/2026	0.27	0.28	0.27	0.28	-1.79%	23,856
03/09/2026	0.28	0.28	0.27	0.28	+0.90%	86,811
03/06/2026	0.30	0.30	0.28	0.28	-1.98%	72,721
03/05/2026	0.29	0.30	0.27	0.28	-0.67%	69,757
03/04/2026	0.28	0.29	0.28	0.29	+2.52%	22,169
03/03/2026	0.30	0.30	0.27	0.28	-2.18%	203,036
03/02/2026	0.28	0.29	0.27	0.28	-1.32%	15,277
02/27/2026	0.29	0.31	0.27	0.29	-2.37%	276,235
02/26/2026	0.32	0.32	0.28	0.30	-4.84%	64,917
02/25/2026	0.31	0.32	0.30	0.31	+1.17%	33,842
02/24/2026	0.29	0.31	0.29	0.31	+9.43%	62,290
02/23/2026	0.32	0.35	0.28	0.28	-15.13%	189,878
02/20/2026	0.33	0.33	0.30	0.33	+0.69%	17,140
02/19/2026	0.32	0.35	0.31	0.33	-0.72%	116,173
02/18/2026	0.31	0.35	0.31	0.33	-1.23%	98,592
02/17/2026	0.32	0.35	0.31	0.33	+7.78%	74,655
02/13/2026	0.29	0.31	0.29	0.31	+0.61%	34,708
02/12/2026	0.28	0.33	0.28	0.31	+0.76%	14,981
02/11/2026	0.29	0.31	0.28	0.31	+5.65%	54,340
02/10/2026	0.26	0.29	0.26	0.29	+6.26%	29,841
02/09/2026	0.29	0.29	0.27	0.27	-6.87%	19,278
02/06/2026	0.29	0.29	0.27	0.29	+0.14%	44,241
02/05/2026	0.28	0.29	0.27	0.29	+8.19%	41,158
02/04/2026	0.30	0.30	0.26	0.27	-4.94%	188,546
02/03/2026	0.29	0.30	0.28	0.28	-4.05%	78,516
02/02/2026	0.29	0.30	0.28	0.30	+14.86%	118,923
01/30/2026	0.27	0.27	0.24	0.26	-2.75%	193,394
01/29/2026	0.27	0.28	0.26	0.27	-3.64%	22,025
01/28/2026	0.28	0.28	0.26	0.28	+1.85%	236,401
01/27/2026	0.29	0.29	0.27	0.27	-3.57%	85,774
01/26/2026	0.29	0.30	0.25	0.28	-6.48%	361,078
01/23/2026	0.32	0.32	0.29	0.30	-5.85%	365,689
01/22/2026	0.32	0.34	0.32	0.32	+0.66%	290,636
01/21/2026	0.36	0.36	0.31	0.32	-12.25%	813,240
01/20/2026	0.39	0.40	0.33	0.36	-6.49%	430,689
01/16/2026	0.32	0.39	0.31	0.39	+24.62%	971,524
01/15/2026	0.26	0.35	0.26	0.31	+20.86%	691,759
01/14/2026	0.25	0.26	0.23	0.26	+1.83%	38,372
01/13/2026	0.23	0.26	0.23	0.25	-2.79%	38,476