Stockscreener 앱 받기
0.2073
9.89%
-0.0227
Jones Soda Co. 주식 (JSDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.2235 | $0.2046 | $0.0189 | 7,408.0 | -10.17% |
| 2025-05-16 | $0.23 | $0.2177 | $0.0123 | 234,126.0 | +6.88% |
| 2025-05-15 | $0.242 | $0.2147 | $0.0273 | 133,400.0 | -10.33% |
| 2025-05-14 | $0.243 | $0.2255 | $0.0175 | 93,818.0 | +3.11% |
| 2025-05-13 | $0.2404 | $0.225 | $0.0154 | 91,155.0 | -0.92% |
| 2025-05-12 | $0.249 | $0.219 | $0.03 | 118,423.0 | +2.13% |
| 2025-05-09 | $0.2387 | $0.219 | $0.0197 | 53,372.0 | +1.19% |
| 2025-05-08 | $0.235 | $0.2129 | $0.0221 | 1,056.0 | +0.13% |
| 2025-05-07 | $0.235 | $0.2218 | $0.0132 | 28,315.0 | -3.36% |
| 2025-05-06 | $0.2475 | $0.2219 | $0.0256 | 178,210.0 | -5.09% |
| 2025-05-05 | $0.248 | $0.2017 | $0.0463 | 274,821.0 | +18.08% |
| 2025-05-02 | $0.21 | $0.2012 | $0.0088 | 80,390.0 | +2.24% |
| 2025-05-01 | $0.21 | $0.2003 | $0.0097 | 105,229.0 | +2.50% |
| 2025-04-30 | $0.2299 | $0.19 | $0.0399 | 185,695.0 | +0.05% |
| 2025-04-29 | $0.1999 | $0.1876 | $0.0123 | 2,690.0 | +0.00% |
| 2025-04-28 | $0.20 | $0.19 | $0.01 | 67,685.0 | -0.05% |
| 2025-04-25 | $0.20 | $0.1926 | $0.00745 | 104,809.0 | +0.00% |
| 2025-04-24 | $0.2095 | $0.19 | $0.0195 | 240,257.0 | -4.76% |
| 2025-04-23 | $0.21 | $0.1926 | $0.0174 | 141,265.0 | +5.00% |
| 2025-04-22 | $0.20 | $0.181 | $0.019 | 56,891.0 | +6.08% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.249 | $0.2003 | $0.0487 | 1,399,723.0 | +3.30% |
| 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 | 4,020,396.0 | +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% |
1.79%
0.34%
자본화:
|
볼륨(24시간):