Free Trial

Jones Soda (JSDA) Stock Chart & Stock Price History

→ President Kamala (From Stansberry Research) (Ad)
Free JSDA Stock Alerts
$0.40
+0.01 (+2.57%)
(As of 06/14/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesOwnershipSEC FilingsShort Interest

Jones Soda Stock Price Performance

5 Day
Performance
+4.77%
1 Month
Performance
+46.57%
3 Month
Performance
+60.07%
6 Month
Performance
+176.61%
Year-To-Date
Performance
+175.18%
1 Year
Performance
+85.58%
Receive JSDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Jones Soda and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The attacks will come for me after releasing this…
America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.
Click here to see how you can protect yourself today.

JSDA Stock Chart for Friday, June, 14, 2024

JSDA Chart by TradingView

Jones Soda Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$0.39$0.40
+1.28%		$0.40$0.39335,503 shs$40.19 million
06/13/2024$0.39$0.39
-1.12%		$0.39$0.39123,922 shs$39.68 million
06/12/2024$0.39$0.39
-0.14%		$0.40$0.39368,777 shs$40.13 million
06/11/2024$0.39$0.39
+1.27%		$0.40$0.38176,920 shs$40.19 million
06/10/2024$0.38$0.39
+2.23%		$0.41$0.38309,766 shs$39.68 million
06/07/2024$0.38$0.38
-0.13%		$0.40$0.3789,012 shs$38.82 million
06/06/2024$0.38$0.38
-0.10%		$0.40$0.37237,637 shs$38.87 million
06/05/2024$0.36$0.38
+6.52%		$0.39$0.36272,576 shs$38.91 million
06/04/2024$0.35$0.36
+3.25%		$0.37$0.35100,375 shs$36.53 million
06/03/2024$0.37$0.35
-5.20%		$0.37$0.34185,580 shs$35.38 million
05/31/2024$0.40$0.37
-7.70%		$0.40$0.34262,717 shs$37.32 million
05/30/2024$0.38$0.40
+5.30%		$0.40$0.38281,453 shs$40.44 million
05/29/2024$0.35$0.38
+7.83%		$0.39$0.35162,202 shs$38.40 million
05/28/2024$0.33$0.35
+7.66%		$0.36$0.31290,192 shs$35.61 million
05/27/2024$0.33$0.33
+0.02%		$0.34$0.30126,700 shs$33.08 million
05/24/2024$0.35$0.33
-6.07%		$0.34$0.30126,748 shs$33.08 million
05/23/2024$0.35$0.35
-1.40%		$0.37$0.3461,210 shs$35.21 million
05/22/2024$0.35$0.35
+0.46%		$0.37$0.34158,360 shs$35.71 million
05/21/2024$0.36$0.35
-2.97%		$0.39$0.35161,490 shs$35.55 million
05/20/2024$0.39$0.36
-7.43%		$0.40$0.35329,264 shs$36.64 million
05/17/2024$0.41$0.39
-5.12%		$0.41$0.37362,389 shs$39.58 million
05/16/2024$0.37$0.41
+10.51%		$0.44$0.321.32 million shs$41.72 million
05/15/2024$0.27$0.37
+36.05%		$0.41$0.28853,455 shs$37.75 million
05/14/2024$0.27$0.27
+1.00%		$0.28$0.27195,201 shs$27.75 million
05/13/2024$0.25$0.27
+6.30%		$0.27$0.25180,799 shs$27.47 million
05/10/2024$0.25$0.25
+2.58%		$0.26$0.2568,993 shs$25.84 million
05/09/2024$0.23$0.25
+10.04%		$0.26$0.23343,894 shs$25.19 million
05/08/2024$0.24$0.23
-4.66%		$0.25$0.2399,300 shs$24.01 million
05/07/2024$0.25$0.24
-5.60%		$0.25$0.2470,322 shs$24.01 million
05/06/2024$0.25$0.25
+0.07%		$0.25$0.25156,197 shs$25.44 million
05/03/2024$0.25$0.25
+0.12%		$0.25$0.2580,310 shs$25.39 million
05/02/2024$0.24$0.25
+4.83%		$0.25$0.24140,690 shs$25.39 million
05/01/2024$0.24$0.24$0.25$0.2360,107 shs$24.22 million
04/30/2024$0.22$0.24
+6.87%		$0.24$0.2242,549 shs$24.22 million
04/29/2024$0.22$0.22
-0.98%		$0.22$0.2213,270 shs$22.66 million
04/26/2024$0.22$0.22
+2.23%		$0.23$0.2222,940 shs$22.88 million
04/25/2024$0.22$0.22
-0.05%		$0.22$0.2210,021 shs$22.39 million
04/24/2024$0.22$0.22
-0.05%		$0.22$0.2219,145 shs$22.39 million
04/23/2024$0.22$0.22
-0.36%		$0.23$0.2251,625 shs$22.41 million
04/22/2024$0.23$0.22
-4.95%		$0.23$0.229,550 shs$22.49 million
The Key to this $10 Trillion Tech Boom (Ad)

President Biden has just approved $2.6 billion for this breakthrough technology… And it has nothing to do with artificial intelligence, cryptocurrency, or the blockchain.

To get all the details of this new tech – click here now.
04/19/2024$0.23$0.23
+0.39%		$0.24$0.2269,332 shs$23.66 million
04/18/2024$0.21$0.23
+9.25%		$0.24$0.21154,568 shs$23.57 million
04/17/2024$0.21$0.21
+0.47%		$0.22$0.2136,262 shs$21.57 million
04/16/2024$0.21$0.21$0.22$0.1984,438 shs$21.47 million
04/15/2024$0.22$0.21
-4.78%		$0.22$0.1984,438 shs$21.47 million
04/12/2024$0.22$0.22
+0.27%		$0.23$0.2262,687 shs$22.55 million
04/11/2024$0.23$0.22
-3.91%		$0.23$0.2275,960 shs$22.49 million
04/10/2024$0.23$0.23$0.23$0.2131,075 shs$23.40 million
04/09/2024$0.22$0.23
+4.55%		$0.23$0.2231,075 shs$23.40 million
04/08/2024$0.23$0.22
-3.95%		$0.23$0.2267,446 shs$22.39 million
04/05/2024$0.21$0.23
+6.36%		$0.24$0.2350,069 shs$22.89 million
04/04/2024$0.21$0.21$0.24$0.2131,807 shs$21.52 million
04/03/2024$0.22$0.21
-2.28%		$0.22$0.2131,807 shs$21.52 million
04/02/2024$0.22$0.22
+1.81%		$0.22$0.218,547 shs$22.03 million
04/01/2024$0.22$0.22
-2.05%		$0.22$0.20181,380 shs$21.63 million
03/29/2024$0.22$0.22$0.22$0.2137,290 shs$22.09 million
03/28/2024$0.21$0.22
+4.52%		$0.22$0.2137,290 shs$22.09 million
03/27/2024$0.23$0.21
-8.26%		$0.23$0.21166,673 shs$21.13 million
03/26/2024$0.23$0.23
+1.73%		$0.23$0.224,972 shs$23.03 million
03/25/2024$0.22$0.23
+1.81%		$0.23$0.22115,693 shs$22.64 million
03/22/2024$0.23$0.22
-3.91%		$0.23$0.2253,908 shs$22.24 million
03/21/2024$0.23$0.23$0.23$0.23124,989 shs$23.14 million
03/20/2024$0.23$0.23
+1.05%		$0.24$0.22205,821 shs$23.14 million
03/19/2024$0.23$0.23
-0.57%		$0.24$0.2322,852 shs$22.90 million
03/18/2024$0.24$0.23
-4.23%		$0.25$0.22335,982 shs$23.03 million
03/15/2024$0.25$0.25
-1.88%		$0.25$0.22283,227 shs$24.65 million
03/14/2024$0.23$0.25
+6.30%		$0.25$0.23139,023 shs$25.13 million
03/13/2024$0.23$0.23
+3.48%		$0.25$0.23309,959 shs$23.64 million

Related Companies:
This page (OTCMKTS:JSDA) was last updated on 6/14/2024 by MarketBeat.com Staff

From Our Partners
President Kamala
The sneaky (yet 100% legal) way for Obama to return to power The ONLY way Democrats can keep the White Hous...
Stansberry Research | Sponsored
Tiny, One-Half Inch Pellet the Key to INFINITE Energy?
It’s a tiny, $1 billion company that holds the key to this power. And yet, it’s the largest company of its ...
Eagle Publishing | Sponsored
Collect 10%+ Dividends from AI's Explosive Growth?
What if I told you there was a way to collect double-digit income from the AI revolution... Without having ...
The Oxford Club | Sponsored
Millions of Unsuspecting Americans Could be Wiped Out…
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economi...
Porter & Company | Sponsored
Estee Lauder, MAC, and other beauty brands are raving about this emerging NYSE AI company
A Little-known NYSE Company is Empowering the Beauty Industry with Innovative AI and AR Tools.
Financial Markets Daily | Sponsored
Moonshot Coins for the Current Crypto Run
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealt...
Crypto 101 Media | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored