Other US listings · JSDA · stock
Jones Soda Co. (JSDA) stock price history
Every Other US listings trading session of Jones Soda Co. from Jun 21, 1999 to Jul 17, 2026: 6,810 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JSDA adjusted close, 1999 to 2026
- $31.54
- All time high, 2007
- $0.4000
- 52 week high, $0.1580 low
- 6,810
- Daily sessions since 1999
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
JSDA key facts
- Jones Soda Co. (JSDA) closed at $0.3280 on Jul 17, 2026 on Other US listings.
- JSDA's all time high close is $31.54, set on Apr 16, 2007; its all time low close is $0.1290 on Dec 19, 2023.
- JSDA's 52 week range is $0.1580 to $0.4000.
- JSDA returned +81.2% over the year to Jul 17, 2026 and -46.2% over five years.
- Over ten years JSDA returned -45%, -5.9% a year compounded.
- JSDA's deepest drawdown was -99.6% from Apr 16, 2007 to Dec 19, 2023.
- DataCedar holds 6,810 daily sessions of JSDA history from Jun 21, 1999, adjusted for splits and dividends, served by the API under a key.
JSDA price chart, 1999 to 2026
JSDA returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.2% |
| 3 months | +20.1% |
| 6 months | -14.8% |
| Year to date | +13.1% |
| 1 year | +81.2% |
| 3 years | +64.0% |
| 5 years | -46.2% |
| 10 years | -45.3% |
| Since Jun 21, 1999 | -55.7% |
| Compound annual growth, 27.1 years | -3.0% |
JSDA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.54 on Apr 16, 2007
- All time low close
- $0.1290 on Dec 19, 2023
- 52 week high
- $0.4000 on Jan 20, 2026
- 52 week low
- $0.1580 on Oct 15, 2025
- Deepest drawdown
- -99.6% from Apr 16, 2007 to Dec 19, 2023, not yet recovered
- Best single session
- +80.8% on Jun 1, 2010
- Worst single session
- -34.1% on Mar 11, 2008
- Volatility, 1 year annualised
- 89.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2003, +809%
- Worst calendar year
- 2008, -96%
JSDA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jun 21, 1999; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2900 | $0.4000 | $0.2280 | $0.3280 | +15.9% | 19.4M | 135 |
| 2025 | $0.1680 | $0.3980 | $0.1550 | $0.2830 | +74.7% | 39.5M | 250 |
| 2024 | $0.1500 | $0.6000 | $0.1290 | $0.1620 | +11.7% | 50.9M | 252 |
| 2023 | $0.2700 | $0.3600 | $0.1180 | $0.1450 | -45.3% | 33.5M | 250 |
| 2022 | $0.7300 | $0.8100 | $0.1810 | $0.2650 | -63.7% | 36.8M | 251 |
| 2021 | $0.2450 | $1.54 | $0.2300 | $0.7300 | +216.0% | 58.4M | 252 |
| 2020 | $0.3030 | $0.3300 | $0.1300 | $0.2310 | -20.3% | 37.3M | 253 |
| 2019 | $0.2520 | $0.9790 | $0.2300 | $0.2900 | +23.4% | 35.7M | 252 |
| 2018 | $0.3670 | $0.5300 | $0.2200 | $0.2350 | -35.6% | 15.6M | 251 |
| 2017 | $0.4500 | $0.5500 | $0.3000 | $0.3650 | -18.9% | 12.5M | 251 |
| 2016 | $0.3830 | $0.7400 | $0.3300 | $0.4500 | +17.5% | 18.2M | 252 |
| 2015 | $0.3500 | $0.5200 | $0.2700 | $0.3830 | +9.4% | 15.9M | 252 |
| 2014 | $0.5000 | $0.6600 | $0.3150 | $0.3500 | -27.1% | 22.2M | 252 |
| 2013 | $0.3000 | $0.9100 | $0.2400 | $0.4800 | +60.0% | 43.5M | 252 |
| 2012 | $0.3700 | $0.8890 | $0.2320 | $0.3000 | -18.9% | 48M | 250 |
| 2011 | $1.26 | $1.79 | $0.3700 | $0.3700 | -68.9% | 57.9M | 252 |
| 2010 | $0.4100 | $2.32 | $0.4100 | $1.19 | +176.7% | 163.4M | 252 |
| 2009 | $0.3400 | $1.53 | $0.2610 | $0.4300 | +34.4% | 44.7M | 252 |
| 2008 | $7.39 | $7.62 | $0.3000 | $0.3200 | -95.7% | 69.8M | 253 |
| 2007 | $12.43 | $32.60 | $5.86 | $7.44 | -39.5% | 385.4M | 251 |
| 2006 | $5.31 | $12.96 | $5.20 | $12.30 | +127.8% | 69.6M | 251 |
| 2005 | $3.47 | $7.99 | $3.33 | $5.40 | +56.5% | 54.6M | 252 |
| 2004 | $2.02 | $4.35 | $2.00 | $3.45 | +65.1% | 37.2M | 252 |
| 2003 | $0.2300 | $2.53 | $0.2300 | $2.09 | +808.7% | 26.7M | 252 |
| 2002 | $0.6400 | $0.6400 | $0.1600 | $0.2300 | -62.9% | 4.5M | 252 |
| 2001 | $0.4200 | $0.9500 | $0.3100 | $0.6200 | +59.0% | 7.7M | 248 |
| 2000 | $0.6700 | $1.01 | $0.3750 | $0.3900 | -46.6% | 5.5M | 252 |
| 1999 | $0.7400 | $1.08 | $0.5700 | $0.7300 | n/a | 3.2M | 136 |
JSDA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.3280 | +13.5% |
| June 2026 | $0.2890 | +3.2% |
| May 2026 | $0.2800 | +4.5% |
| April 2026 | $0.2680 | -11.3% |
| March 2026 | $0.3020 | +4.9% |
| February 2026 | $0.2880 | +11.6% |
| January 2026 | $0.2580 | -8.8% |
| December 2025 | $0.2830 | +57.2% |
| November 2025 | $0.1800 | +2.3% |
| October 2025 | $0.1760 | -2.2% |
| September 2025 | $0.1800 | -6.2% |
| August 2025 | $0.1920 | +6.7% |
About the JSDA data
Daily bars. 6,810 sessions from Jun 21, 1999 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JSDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
JSDA share price history
