Stockscreener 앱 받기
0.285
1.80%
0.00504
Jones Soda Co. 주식 (JSDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.34 | $0.27 | $0.07 | 519,608.0 | +1.80% |
| 2025-12-09 | $0.28 | $0.2538 | $0.0262 | 355,654.0 | +11.10% |
| 2025-12-08 | $0.2875 | $0.176 | $0.1115 | 1,703,414.0 | +40.00% |
| 2025-12-05 | $0.1838 | $0.1655 | $0.0183 | 323,166.0 | -0.33% |
| 2025-12-04 | $0.19 | $0.175 | $0.015 | 160,917.0 | -0.61% |
| 2025-12-03 | $0.1817 | $0.1747 | $0.00701 | 38,983.0 | -0.02% |
| 2025-12-02 | $0.1967 | $0.1818 | $0.015 | 32,791.0 | -3.84% |
| 2025-12-01 | $0.1967 | $0.1801 | $0.0166 | 66,007.0 | +4.94% |
| 2025-11-28 | $0.1934 | $0.18 | $0.0134 | 171,675.0 | -5.21% |
| 2025-11-26 | $0.19 | $0.1787 | $0.0113 | 396,536.0 | +5.98% |
| 2025-11-25 | $0.1793 | $0.1701 | $0.00918 | 16,300.0 | +1.88% |
| 2025-11-24 | $0.176 | $0.165 | $0.011 | 226,741.0 | +3.74% |
| 2025-11-21 | $0.178 | $0.1682 | $0.00984 | 127,415.0 | -4.23% |
| 2025-11-20 | $0.178 | $0.1702 | $0.0078 | 117,367.0 | +2.10% |
| 2025-11-19 | $0.1763 | $0.1725 | $0.0038 | 23,078.0 | -3.45% |
| 2025-11-18 | $0.183 | $0.173 | $0.01 | 220,528.0 | -0.17% |
Jones Soda Co. 주식 (JSDA) 연도별 가격 이력
이 심층 분석에서는 Jones Soda Co. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JSDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jones Soda Co. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jones Soda Co. 주식 (JSDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.34 | $0.1655 | $0.1745 | 3,200,540.0 | +58.25% |
| 2025-11 | $0.198 | $0.1619 | $0.0361 | 2,661,079.0 | +2.13% |
| 2025-10 | $0.214 | $0.1582 | $0.0558 | 3,410,257.0 | -1.87% |
| 2025-09 | $0.201 | $0.1598 | $0.0412 | 3,677,884.0 | -6.41% |
| 2025-08 | $0.202 | $0.1724 | $0.0296 | 1,762,713.0 | +6.67% |
| 2025-07 | $0.204 | $0.1629 | $0.0411 | 2,803,793.0 | +3.99% |
| 2025-06 | $0.21 | $0.1552 | $0.0548 | 4,721,938.0 | -13.45% |
| 2025-05 | $0.249 | $0.19 | $0.059 | 2,732,749.0 | +0.00% |
| 2025-04 | $0.23 | $0.1661 | $0.0639 | 2,243,360.0 | -4.47% |
| 2025-03 | $0.29 | $0.2033 | $0.0867 | 2,917,320.0 | -23.87% |
| 2025-02 | $0.32 | $0.2644 | $0.0556 | 1,966,392.0 | -12.62% |
| 2025-01 | $0.349 | $0.1625 | $0.1865 | 4,252,700.0 | +94.26% |
Jones Soda Co. 주식 (JSDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.19 | $0.153 | $0.037 | 3,425,397.0 | +0.79% |
| 2024-11 | $0.271 | $0.1752 | $0.0958 | 4,859,685.0 | -32.21% |
| 2024-10 | $0.3397 | $0.2503 | $0.0894 | 3,575,480.0 | -20.30% |
| 2024-09 | $0.3675 | $0.2326 | $0.1349 | 4,616,052.0 | -4.71% |
| 2024-08 | $0.5088 | $0.33 | $0.1788 | 2,464,716.0 | -23.33% |
| 2024-07 | $0.538 | $0.33 | $0.208 | 4,405,523.0 | -14.77% |
| 2024-06 | $0.60 | $0.3402 | $0.2598 | 8,456,877.0 | +43.95% |
| 2024-05 | $0.44 | $0.225 | $0.215 | 6,132,884.0 | +54.11% |
| 2024-04 | $0.239 | $0.192 | $0.047 | 1,436,448.0 | +8.43% |
| 2024-03 | $0.2499 | $0.2052 | $0.0447 | 3,251,543.0 | -4.52% |
| 2024-02 | $0.29 | $0.133 | $0.157 | 6,648,958.0 | +56.50% |
| 2024-01 | $0.177 | $0.1291 | $0.0479 | 1,220,673.0 | +1.14% |
Jones Soda Co. 주식 (JSDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1545 | $0.118 | $0.0365 | 4,621,203.0 | -3.97% |
| 2023-11 | $0.1853 | $0.1388 | $0.0465 | 4,840,879.0 | -13.87% |
| 2023-10 | $0.1987 | $0.1551 | $0.0436 | 2,093,460.0 | -7.29% |
| 2023-09 | $0.1993 | $0.1669 | $0.0324 | 1,026,208.0 | +4.58% |
| 2023-08 | $0.21 | $0.1655 | $0.0445 | 2,006,910.0 | -4.73% |
| 2023-07 | $0.229 | $0.1801 | $0.0489 | 1,290,278.0 | -16.44% |
| 2023-06 | $0.2344 | $0.196 | $0.0384 | 1,181,798.0 | +14.90% |
| 2023-05 | $0.24 | $0.18 | $0.06 | 3,258,845.0 | -5.67% |
| 2023-04 | $0.2499 | $0.1975 | $0.0524 | 1,900,421.0 | -16.01% |
| 2023-03 | $0.2699 | $0.2075 | $0.0624 | 4,460,139.0 | -0.04% |
| 2023-02 | $0.28 | $0.2268 | $0.0532 | 3,187,995.0 | +1.03% |
| 2023-01 | $0.36 | $0.2235 | $0.1365 | 3,071,007.0 | -6.62% |
5.71%
0.34%
자본화:
|
볼륨(24시간):