Jones Soda Co.
JSDA.CNCNQConsumer Defensive● Active
$0.38
$-0.03(-6.17%)
Market Cap$45136748
P/E Ratio—
52W High$0.87
52W Low$0.215
Jones Soda Co.（JSDA.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jsda.cn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.9900
Feb 23, 2022
-59.1% from here
5-Year Low5Y
$0.0250
Mar 4, 2025
+1.5K% from low
IPO Priceadj.
$0.7000
Feb 8, 2022
-42.1% since IPO
1 Year Ago
$0.2850
Jun 9, 2025
+42.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JSDA.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 2K | -1.30% |
| Jun 5, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1K | +0.00% |
| Jun 4, 2026 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 5K | +0.00% |
| Jun 3, 2026 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 5K | -6.25% |
| Jun 2, 2026 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 4K | +2.56% |
| Jun 1, 2026 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 3K | +1.30% |
| May 29, 2026 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 3K | +1.33% |
| May 28, 2026 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 4K | +1.28% |
| May 27, 2026 | $0.44 | $0.44 | $0.39 | $0.39 | $0.39 | 5K | -12.50% |
| May 26, 2026 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 5K | +3.85% |
| May 25, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 13K | +0.00% |
| May 22, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0K | +0.00% |
| May 21, 2026 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 13K | +1.25% |
| May 20, 2026 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 3K | +0.00% |
| May 19, 2026 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 7K | -2.50% |
| May 15, 2026 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 22K | -1.25% |
| May 14, 2026 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 61K | +6.67% |
| May 13, 2026 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 15K | +1.32% |
| May 12, 2026 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 33K | -1.33% |
| May 11, 2026 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 3K | +0.00% |
Showing 1–20 of 1,023 records
Annual Stock Price Performance · JSDA.CN
Jan 1 → Dec 31 · 5 years2026-2.6%$0.39 → $0.38
-2.6%
2025+68.8%$0.24 → $0.41
+68.8%
2024+50.0%$0.16 → $0.24
+50.0%
2023-48.4%$0.31 → $0.16
-48.4%
2022-55.7%$0.70 → $0.31
-55.7%
Best Year2025 · +68.8%
Worst Year2022 · -55.7%
Positive Years2 / 5
Avg Annual Return+2.4%
5Y Total Return-45.7%
5Y CAGR~-11.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in JSDA.CN?
If you invested $1,000 in JSDA.CN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$579
Total Return-42.1%
CAGR~-12.8% / yr
Profit$-421
Based on Feb 8, 2022 · $0.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Jones Soda Co.（JSDA.CN）所属板块为 Consumer Defensive，主要交易场所为 CNQ。本页行情快照中的最近价为 $0.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JSDA.CN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JSDA.CN 历史股价FMP 日线复权 OHLCV