JSDA - JONES SODA CO
0.272
-0.006 -2.206%
Share volume: 347,893
Last Updated: 03-27-2026
Beer & Liquor/Beverages:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$0.28
-0.01
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.27 | $0.27 | $0.28 | $0.28 | $0.26 | $0.26 | $0.27 | $0.27 | 347,893 | $347,893.00 |
| 03-26-2026 | $0.26 | $0.26 | $0.28 | $0.28 | $0.26 | $0.26 | $0.28 | $0.28 | 51,526 | $51,526.00 |
| 03-25-2026 | $0.28 | $0.28 | $0.29 | $0.29 | $0.27 | $0.27 | $0.28 | $0.28 | 616,132 | $616,132.00 |
| 03-24-2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.27 | $0.27 | $0.28 | $0.28 | 40,651 | $40,651.00 |
| 03-23-2026 | $0.27 | $0.27 | $0.28 | $0.28 | $0.26 | $0.26 | $0.27 | $0.27 | 11,483 | $11,483.00 |
| 03-20-2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | $0.27 | 24,959 | $24,959.00 |
| 03-19-2026 | $0.27 | $0.27 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | $0.27 | 50,657 | $50,657.00 |
| 03-18-2026 | $0.27 | $0.27 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | $0.27 | 22,575 | $22,575.00 |
| 03-17-2026 | $0.27 | $0.27 | $0.28 | $0.28 | $0.27 | $0.27 | $0.28 | $0.28 | 30,776 | $30,776.00 |
| 03-16-2026 | $0.26 | $0.26 | $0.28 | $0.28 | $0.26 | $0.26 | $0.27 | $0.27 | 29,786 | $29,786.00 |