Jones Soda Co. (JSDA) stock
JSDAOTCBeveragesFiscal year ends December 31
$0.25−0.01 (-2.34%)
Close on Oct 19, 2026Market cap $31.24MP/E –Yield –
Price history
Jones Soda share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$0.25
-2.34% on the day
52-week range
$0.1588 – $0.40
-37.5% from the high
Change over 52 weeks
+47.9%
From $0.169 on Oct 17, 2025
Average volume
127,542
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.2655 | $0.275 | $0.24 | $0.25 | -2.34% | 199,654 |
| Oct 16, 2026 | $0.2631 | $0.2688 | $0.256 | $0.256 | -2.33% | 93,187 |
| Oct 15, 2026 | $0.26 | $0.2621 | $0.2575 | $0.2621 | +0.11% | 21,642 |
| Oct 14, 2026 | $0.265 | $0.265 | $0.2592 | $0.2618 | -1.28% | 26,847 |
| Oct 13, 2026 | $0.26 | $0.2798 | $0.26 | $0.2652 | +1.28% | 106,185 |
| Oct 12, 2026 | $0.2625 | $0.2795 | $0.26 | $0.2619 | -0.10% | 185,716 |
| Oct 9, 2026 | $0.26 | $0.2646 | $0.256 | $0.2621 | -0.91% | 131,631 |
| Oct 8, 2026 | $0.2672 | $0.269 | $0.26 | $0.2645 | +1.50% | 5,731 |
| Oct 7, 2026 | $0.2565 | $0.2823 | $0.2565 | $0.2606 | +5.93% | 284,015 |
| Oct 6, 2026 | $0.2403 | $0.26 | $0.2229 | $0.246 | +2.54% | 623,324 |
| Oct 5, 2026 | $0.24 | $0.242 | $0.2255 | $0.2399 | -1.21% | 146,960 |
| Oct 2, 2026 | $0.245 | $0.245 | $0.235 | $0.2428 | -0.80% | 88,356 |
| Oct 1, 2026 | $0.241 | $0.2448 | $0.222 | $0.2448 | -0.04% | 113,394 |
| Sep 30, 2026 | $0.2418 | $0.2555 | $0.2321 | $0.2449 | -5.81% | 409,512 |
| Sep 29, 2026 | $0.25 | $0.2624 | $0.2415 | $0.26 | +6.12% | 71,093 |
| Sep 28, 2026 | $0.2634 | $0.2634 | $0.24 | $0.245 | -12.50% | 195,577 |
| Sep 25, 2026 | $0.268 | $0.284 | $0.268 | $0.28 | +9.59% | 74,644 |
| Sep 24, 2026 | $0.246 | $0.291 | $0.246 | $0.2555 | +2.20% | 387,669 |
| Sep 23, 2026 | $0.2594 | $0.2618 | $0.2475 | $0.25 | -2.34% | 272,150 |
| Sep 22, 2026 | $0.2308 | $0.2747 | $0.2308 | $0.256 | -1.95% | 171,308 |
| Sep 21, 2026 | $0.1861 | $0.272 | $0.1861 | $0.2611 | -4.24% | 158,875 |
| Sep 18, 2026 | $0.294 | $0.294 | $0.267 | $0.2727 | -6.22% | 72,036 |
| Sep 17, 2026 | $0.2925 | $0.2951 | $0.2701 | $0.2907 | -2.00% | 16,173 |
| Sep 16, 2026 | $0.2805 | $0.30 | $0.2805 | $0.2967 | +5.96% | 139,231 |
| Sep 15, 2026 | $0.2759 | $0.2836 | $0.2631 | $0.28 | +0.04% | 156,149 |
| Sep 14, 2026 | $0.29 | $0.295 | $0.261 | $0.2799 | -3.48% | 574,495 |
| Sep 11, 2026 | $0.295 | $0.2994 | $0.29 | $0.29 | -3.30% | 65,536 |
| Sep 10, 2026 | $0.299 | $0.305 | $0.2925 | $0.2999 | +0.64% | 87,599 |
| Sep 9, 2026 | $0.3185 | $0.3185 | $0.29 | $0.298 | -5.17% | 111,439 |
| Sep 8, 2026 | $0.302 | $0.318 | $0.295 | $0.3143 | +5.75% | 79,920 |
| Sep 4, 2026 | $0.30 | $0.31 | $0.2922 | $0.2972 | +0.94% | 88,214 |
| Sep 3, 2026 | $0.292 | $0.31 | $0.292 | $0.2944 | +0.13% | 130,519 |
| Sep 2, 2026 | $0.285 | $0.30 | $0.285 | $0.294 | -1.90% | 137,674 |
| Sep 1, 2026 | $0.29 | $0.30 | $0.29 | $0.2997 | +1.59% | 25,125 |
| Aug 31, 2026 | $0.2975 | $0.30 | $0.295 | $0.295 | -1.63% | 34,569 |
| Aug 28, 2026 | $0.30 | $0.30 | $0.2937 | $0.2999 | -0.03% | 16,700 |
| Aug 27, 2026 | $0.2975 | $0.316 | $0.2975 | $0.30 | -5.30% | 296,045 |
| Aug 26, 2026 | $0.30 | $0.3168 | $0.2963 | $0.3168 | -1.00% | 44,245 |
| Aug 25, 2026 | $0.30 | $0.322 | $0.2994 | $0.32 | +3.23% | 160,903 |
| Aug 24, 2026 | $0.3051 | $0.31 | $0.30 | $0.31 | +0.64% | 15,434 |
| Aug 21, 2026 | $0.30 | $0.31 | $0.2975 | $0.308 | +2.68% | 111,683 |
| Aug 20, 2026 | $0.293 | $0.3035 | $0.2899 | $0.30 | 0.00% | 67,387 |
| Aug 19, 2026 | $0.3141 | $0.33 | $0.2951 | $0.30 | -7.12% | 230,264 |
| Aug 18, 2026 | $0.315 | $0.323 | $0.2899 | $0.323 | +5.38% | 199,193 |
| Aug 17, 2026 | $0.32 | $0.33 | $0.2992 | $0.3065 | -4.22% | 63,000 |
| Aug 14, 2026 | $0.3299 | $0.3299 | $0.315 | $0.32 | +3.23% | 43,040 |
| Aug 13, 2026 | $0.315 | $0.325 | $0.2982 | $0.31 | -3.13% | 204,614 |
| Aug 12, 2026 | $0.33 | $0.33 | $0.291 | $0.32 | -1.54% | 17,973 |
| Aug 11, 2026 | $0.3255 | $0.3255 | $0.29 | $0.325 | +1.56% | 26,379 |
| Aug 10, 2026 | $0.3199 | $0.325 | $0.29 | $0.32 | +3.21% | 176,113 |
| Aug 7, 2026 | $0.297 | $0.315 | $0.297 | $0.3101 | +3.91% | 71,380 |
| Aug 6, 2026 | $0.2975 | $0.3001 | $0.29 | $0.2984 | +1.67% | 25,734 |
| Aug 5, 2026 | $0.30 | $0.3001 | $0.2809 | $0.2935 | -0.51% | 156,021 |
| Aug 4, 2026 | $0.301 | $0.31 | $0.291 | $0.295 | -1.63% | 97,038 |
| Aug 3, 2026 | $0.31 | $0.31 | $0.2901 | $0.2999 | +1.66% | 23,784 |
| Jul 31, 2026 | $0.2933 | $0.315 | $0.28 | $0.295 | -7.75% | 61,183 |
| Jul 30, 2026 | $0.30 | $0.3199 | $0.29 | $0.3198 | -0.06% | 76,178 |
| Jul 29, 2026 | $0.3125 | $0.32 | $0.308 | $0.32 | +5.61% | 10,644 |
| Jul 28, 2026 | $0.3192 | $0.3249 | $0.303 | $0.303 | -1.48% | 59,330 |
| Jul 27, 2026 | $0.295 | $0.3076 | $0.295 | $0.3076 | +0.11% | 12,002 |
| Jul 24, 2026 | $0.32 | $0.32 | $0.296 | $0.3072 | -1.00% | 10,420 |
| Jul 23, 2026 | $0.295 | $0.33 | $0.295 | $0.3103 | +2.53% | 36,790 |
| Jul 22, 2026 | $0.2994 | $0.31 | $0.2994 | $0.3027 | -1.06% | 19,746 |
| Jul 21, 2026 | $0.31 | $0.3103 | $0.3059 | $0.3059 | -1.35% | 15,419 |
| Jul 20, 2026 | $0.335 | $0.335 | $0.3101 | $0.3101 | -5.43% | 39,160 |
| Jul 17, 2026 | $0.3275 | $0.3399 | $0.305 | $0.3279 | +7.51% | 152,378 |
| Jul 16, 2026 | $0.298 | $0.3199 | $0.2973 | $0.305 | +2.59% | 247,026 |
| Jul 15, 2026 | $0.29 | $0.30 | $0.29 | $0.2973 | -0.87% | 104,142 |
| Jul 14, 2026 | $0.299 | $0.2999 | $0.2911 | $0.2999 | +1.32% | 67,185 |
| Jul 13, 2026 | $0.2882 | $0.305 | $0.2882 | $0.296 | -2.95% | 37,433 |
| Jul 10, 2026 | $0.294 | $0.305 | $0.2826 | $0.305 | +5.72% | 101,111 |
| Jul 9, 2026 | $0.278 | $0.2885 | $0.278 | $0.2885 | +1.23% | 19,743 |
| Jul 8, 2026 | $0.31 | $0.3165 | $0.267 | $0.285 | -10.91% | 188,675 |
| Jul 7, 2026 | $0.3101 | $0.3199 | $0.31 | $0.3199 | +1.72% | 64,186 |
| Jul 6, 2026 | $0.33 | $0.335 | $0.312 | $0.3145 | -4.98% | 297,464 |
| Jul 2, 2026 | $0.3217 | $0.334 | $0.291 | $0.331 | +2.90% | 190,911 |
| Jul 1, 2026 | $0.295 | $0.334 | $0.2895 | $0.3217 | +11.19% | 751,957 |
| Jun 30, 2026 | $0.265 | $0.2893 | $0.265 | $0.2893 | +4.97% | 74,751 |
| Jun 29, 2026 | $0.28 | $0.2868 | $0.2629 | $0.2756 | -0.56% | 81,920 |
| Jun 26, 2026 | $0.2618 | $0.295 | $0.2618 | $0.2771 | +0.10% | 30,763 |
| Jun 25, 2026 | $0.278 | $0.29 | $0.2769 | $0.2769 | -4.41% | 31,145 |
| Jun 24, 2026 | $0.27 | $0.30 | $0.27 | $0.2896 | +1.62% | 238,341 |
| Jun 23, 2026 | $0.27 | $0.285 | $0.27 | $0.285 | +3.86% | 201,325 |
| Jun 22, 2026 | $0.278 | $0.2793 | $0.26 | $0.2744 | +0.29% | 48,849 |
| Jun 18, 2026 | $0.26 | $0.278 | $0.26 | $0.2736 | +5.23% | 74,658 |
| Jun 17, 2026 | $0.2635 | $0.28 | $0.2599 | $0.26 | -7.14% | 204,415 |
| Jun 16, 2026 | $0.275 | $0.28 | $0.258 | $0.28 | +5.66% | 101,989 |
| Jun 15, 2026 | $0.2558 | $0.273 | $0.2558 | $0.265 | +1.96% | 101,078 |
| Jun 12, 2026 | $0.2603 | $0.2749 | $0.2599 | $0.2599 | -6.51% | 186,834 |
| Jun 11, 2026 | $0.275 | $0.2819 | $0.275 | $0.278 | +1.05% | 6,565 |
| Jun 10, 2026 | $0.275 | $0.2751 | $0.2599 | $0.2751 | +0.04% | 107,573 |
| Jun 9, 2026 | $0.275 | $0.275 | $0.265 | $0.275 | -5.04% | 57,469 |
| Jun 8, 2026 | $0.2711 | $0.2899 | $0.2701 | $0.2896 | +5.35% | 35,039 |
| Jun 5, 2026 | $0.2755 | $0.2899 | $0.2711 | $0.2749 | -1.82% | 17,518 |
| Jun 4, 2026 | $0.28 | $0.287 | $0.27 | $0.28 | +3.70% | 40,770 |
| Jun 3, 2026 | $0.2755 | $0.28 | $0.27 | $0.27 | -2.88% | 32,680 |
| Jun 2, 2026 | $0.2899 | $0.2899 | $0.27 | $0.278 | +0.22% | 48,944 |
| Jun 1, 2026 | $0.263 | $0.2795 | $0.263 | $0.2774 | -0.75% | 62,469 |
| May 29, 2026 | $0.2605 | $0.284 | $0.2605 | $0.2795 | -1.58% | 66,516 |
| May 28, 2026 | $0.2788 | $0.29 | $0.2694 | $0.284 | +2.90% | 38,677 |
| May 27, 2026 | $0.2795 | $0.2853 | $0.2758 | $0.276 | -3.87% | 40,065 |
| May 26, 2026 | $0.29 | $0.2948 | $0.2732 | $0.2871 | -0.99% | 132,525 |
| May 22, 2026 | $0.2951 | $0.2951 | $0.28 | $0.29 | -1.21% | 27,952 |
| May 21, 2026 | $0.2755 | $0.303 | $0.2725 | $0.2936 | +2.71% | 50,163 |
| May 20, 2026 | $0.2848 | $0.30 | $0.2801 | $0.2858 | +1.35% | 144,840 |
| May 19, 2026 | $0.285 | $0.288 | $0.2711 | $0.282 | -1.05% | 59,135 |
| May 18, 2026 | $0.28 | $0.2899 | $0.27 | $0.285 | -3.72% | 234,225 |
| May 15, 2026 | $0.2974 | $0.30 | $0.2831 | $0.296 | -0.37% | 482,755 |
| May 14, 2026 | $0.28 | $0.2971 | $0.2653 | $0.2971 | +4.08% | 281,584 |
| May 13, 2026 | $0.2608 | $0.2898 | $0.2608 | $0.2854 | +3.80% | 105,054 |
| May 12, 2026 | $0.2899 | $0.29 | $0.268 | $0.275 | -5.14% | 213,703 |
| May 11, 2026 | $0.29 | $0.29 | $0.2798 | $0.2899 | +0.65% | 26,957 |
| May 8, 2026 | $0.2823 | $0.2901 | $0.2801 | $0.288 | -1.05% | 26,600 |
| May 7, 2026 | $0.30 | $0.30 | $0.2658 | $0.2911 | -1.29% | 268,437 |
| May 6, 2026 | $0.2901 | $0.2986 | $0.2804 | $0.2949 | +1.26% | 9,397 |
| May 5, 2026 | $0.2803 | $0.30 | $0.28 | $0.2912 | +0.42% | 44,962 |
| May 4, 2026 | $0.30 | $0.30 | $0.278 | $0.29 | -1.69% | 85,654 |
| May 1, 2026 | $0.2658 | $0.30 | $0.2658 | $0.295 | +10.07% | 243,274 |
| Apr 30, 2026 | $0.2659 | $0.27 | $0.2644 | $0.268 | +0.04% | 92,900 |
| Apr 29, 2026 | $0.2589 | $0.2699 | $0.2589 | $0.2679 | +2.45% | 77,349 |
| Apr 28, 2026 | $0.2615 | $0.2699 | $0.2587 | $0.2615 | -3.15% | 72,033 |
| Apr 27, 2026 | $0.2629 | $0.27 | $0.2531 | $0.27 | +0.57% | 298,153 |
| Apr 24, 2026 | $0.26 | $0.274 | $0.26 | $0.2685 | +0.22% | 74,945 |
| Apr 23, 2026 | $0.2678 | $0.2754 | $0.261 | $0.2679 | +2.64% | 29,683 |
| Apr 22, 2026 | $0.2658 | $0.2783 | $0.2599 | $0.261 | -3.33% | 191,767 |
| Apr 21, 2026 | $0.2599 | $0.2794 | $0.2599 | $0.27 | -2.44% | 75,818 |
| Apr 20, 2026 | $0.2599 | $0.28 | $0.2599 | $0.2768 | +1.27% | 101,479 |
| Apr 17, 2026 | $0.2724 | $0.2799 | $0.2659 | $0.2733 | +1.65% | 47,540 |
| Apr 16, 2026 | $0.28 | $0.28 | $0.268 | $0.2689 | -3.98% | 32,634 |
| Apr 15, 2026 | $0.265 | $0.28 | $0.265 | $0.28 | +9.80% | 173,266 |
| Apr 14, 2026 | $0.251 | $0.2675 | $0.251 | $0.255 | +0.31% | 71,315 |
| Apr 13, 2026 | $0.26 | $0.265 | $0.2538 | $0.2542 | -1.85% | 27,116 |
| Apr 10, 2026 | $0.2668 | $0.2696 | $0.259 | $0.259 | +3.06% | 56,301 |
| Apr 9, 2026 | $0.2605 | $0.27 | $0.2513 | $0.2513 | -6.86% | 147,710 |
| Apr 8, 2026 | $0.265 | $0.27 | $0.2451 | $0.2698 | +1.70% | 219,294 |
| Apr 7, 2026 | $0.2699 | $0.2699 | $0.2473 | $0.2653 | -1.71% | 249,590 |
| Apr 6, 2026 | $0.261 | $0.2865 | $0.26 | $0.2699 | +2.84% | 304,093 |
| Apr 2, 2026 | $0.277 | $0.277 | $0.25 | $0.2625 | -0.32% | 113,844 |
| Apr 1, 2026 | $0.302 | $0.33 | $0.2577 | $0.2633 | -12.81% | 767,783 |
| Mar 31, 2026 | $0.283 | $0.3289 | $0.282 | $0.302 | +5.23% | 206,516 |
| Mar 30, 2026 | $0.28 | $0.29 | $0.272 | $0.287 | +5.51% | 230,099 |
| Mar 27, 2026 | $0.271 | $0.2789 | $0.26 | $0.272 | -2.16% | 353,393 |
| Mar 26, 2026 | $0.2603 | $0.28 | $0.2603 | $0.278 | -0.71% | 51,526 |
| Mar 25, 2026 | $0.28 | $0.285 | $0.2727 | $0.28 | +0.81% | 621,632 |
| Mar 24, 2026 | $0.2846 | $0.2846 | $0.272 | $0.2778 | +2.15% | 40,651 |
| Mar 23, 2026 | $0.2679 | $0.28 | $0.26 | $0.2719 | +1.84% | 11,483 |
| Mar 20, 2026 | $0.275 | $0.28 | $0.267 | $0.267 | -1.11% | 24,959 |
| Mar 19, 2026 | $0.2742 | $0.28 | $0.27 | $0.27 | +1.05% | 50,657 |
| Mar 18, 2026 | $0.2671 | $0.28 | $0.2671 | $0.2672 | -3.68% | 22,575 |
| Mar 17, 2026 | $0.2746 | $0.28 | $0.2672 | $0.2774 | +2.05% | 30,776 |
| Mar 16, 2026 | $0.2634 | $0.28 | $0.2634 | $0.2719 | +0.65% | 29,786 |
| Mar 13, 2026 | $0.26 | $0.272 | $0.26 | $0.2701 | +3.09% | 19,491 |
| Mar 12, 2026 | $0.2577 | $0.28 | $0.2577 | $0.262 | -2.86% | 51,871 |
| Mar 11, 2026 | $0.268 | $0.2797 | $0.2572 | $0.2697 | -1.93% | 333,280 |
| Mar 10, 2026 | $0.2714 | $0.2797 | $0.265 | $0.275 | -1.79% | 23,856 |
| Mar 9, 2026 | $0.276 | $0.28 | $0.2713 | $0.28 | +0.90% | 86,811 |
| Mar 6, 2026 | $0.296 | $0.296 | $0.275 | $0.2775 | -1.98% | 72,721 |
| Mar 5, 2026 | $0.2926 | $0.2968 | $0.2654 | $0.2831 | -0.67% | 69,757 |
| Mar 4, 2026 | $0.282 | $0.2917 | $0.275 | $0.285 | +2.52% | 22,169 |
| Mar 3, 2026 | $0.298 | $0.30 | $0.268 | $0.278 | -2.18% | 203,036 |
| Mar 2, 2026 | $0.2836 | $0.288 | $0.275 | $0.2842 | -1.32% | 15,277 |
| Feb 27, 2026 | $0.29 | $0.31 | $0.2707 | $0.288 | -2.37% | 276,235 |
| Feb 26, 2026 | $0.3159 | $0.3176 | $0.282 | $0.295 | -4.84% | 64,917 |
| Feb 25, 2026 | $0.3064 | $0.3174 | $0.2999 | $0.31 | +1.17% | 33,842 |
| Feb 24, 2026 | $0.285 | $0.3065 | $0.285 | $0.3064 | +9.43% | 62,290 |
| Feb 23, 2026 | $0.3225 | $0.3499 | $0.2755 | $0.28 | -15.13% | 189,878 |
| Feb 20, 2026 | $0.33 | $0.33 | $0.2952 | $0.3299 | +0.69% | 17,140 |
| Feb 19, 2026 | $0.3203 | $0.3475 | $0.311 | $0.3276 | -0.72% | 116,173 |
| Feb 18, 2026 | $0.3106 | $0.35 | $0.3106 | $0.33 | -1.23% | 98,592 |
| Feb 17, 2026 | $0.3156 | $0.3495 | $0.3064 | $0.3341 | +7.78% | 74,655 |
| Feb 13, 2026 | $0.2901 | $0.315 | $0.2901 | $0.31 | +0.61% | 34,708 |
| Feb 12, 2026 | $0.2772 | $0.3265 | $0.2772 | $0.3081 | +0.76% | 14,981 |
| Feb 11, 2026 | $0.29 | $0.3058 | $0.2783 | $0.3058 | +5.65% | 54,340 |
| Feb 10, 2026 | $0.2601 | $0.2908 | $0.2601 | $0.2895 | +6.26% | 29,841 |
| Feb 9, 2026 | $0.2925 | $0.2925 | $0.2701 | $0.2724 | -6.87% | 19,278 |
| Feb 6, 2026 | $0.29 | $0.2925 | $0.27 | $0.2925 | +0.14% | 44,241 |
| Feb 5, 2026 | $0.28 | $0.2921 | $0.265 | $0.2921 | +8.19% | 41,158 |
| Feb 4, 2026 | $0.2989 | $0.2989 | $0.2611 | $0.27 | -4.94% | 188,546 |
| Feb 3, 2026 | $0.291 | $0.3019 | $0.2788 | $0.284 | -4.05% | 78,516 |
| Feb 2, 2026 | $0.285 | $0.304 | $0.2845 | $0.296 | +14.86% | 118,923 |
| Jan 30, 2026 | $0.27 | $0.27 | $0.2395 | $0.2577 | -2.75% | 193,394 |
| Jan 29, 2026 | $0.2749 | $0.275 | $0.26 | $0.265 | -3.64% | 22,025 |
| Jan 28, 2026 | $0.278 | $0.2828 | $0.2551 | $0.275 | +1.85% | 236,401 |
| Jan 27, 2026 | $0.2874 | $0.2874 | $0.27 | $0.27 | -3.57% | 85,774 |
| Jan 26, 2026 | $0.2945 | $0.3025 | $0.25 | $0.28 | -6.48% | 361,078 |
| Jan 23, 2026 | $0.3175 | $0.3179 | $0.29 | $0.2994 | -5.85% | 365,689 |
| Jan 22, 2026 | $0.319 | $0.3389 | $0.315 | $0.318 | +0.66% | 290,636 |
| Jan 21, 2026 | $0.36 | $0.36 | $0.311 | $0.3159 | -12.25% | 813,240 |
| Jan 20, 2026 | $0.39 | $0.40 | $0.3341 | $0.36 | -6.49% | 430,689 |
| Jan 16, 2026 | $0.3245 | $0.385 | $0.3105 | $0.385 | +24.62% | 971,524 |
| Jan 15, 2026 | $0.26 | $0.35 | $0.26 | $0.3089 | +20.86% | 691,759 |
| Jan 14, 2026 | $0.25 | $0.2582 | $0.234 | $0.2556 | +1.83% | 38,372 |
| Jan 13, 2026 | $0.2311 | $0.2582 | $0.2311 | $0.251 | -2.79% | 38,476 |
| Jan 12, 2026 | $0.231 | $0.2623 | $0.2301 | $0.2582 | +3.28% | 271,418 |
| Jan 9, 2026 | $0.2623 | $0.2623 | $0.2346 | $0.25 | +5.04% | 39,529 |
| Jan 8, 2026 | $0.2448 | $0.2495 | $0.2324 | $0.238 | -3.20% | 87,790 |
| Jan 7, 2026 | $0.2277 | $0.2712 | $0.2277 | $0.2459 | +2.10% | 41,263 |
| Jan 6, 2026 | $0.2599 | $0.26 | $0.2402 | $0.2408 | -1.42% | 68,664 |
| Jan 5, 2026 | $0.2505 | $0.2549 | $0.2401 | $0.2443 | -3.25% | 227,686 |
| Jan 2, 2026 | $0.2897 | $0.2897 | $0.2455 | $0.2525 | -10.78% | 279,703 |
| Dec 31, 2025 | $0.2901 | $0.2901 | $0.273 | $0.283 | -2.45% | 43,945 |
| Dec 30, 2025 | $0.2926 | $0.3147 | $0.2899 | $0.2901 | -3.30% | 151,501 |
| Dec 29, 2025 | $0.258 | $0.35 | $0.258 | $0.30 | +5.82% | 527,454 |
| Dec 26, 2025 | $0.229 | $0.2949 | $0.225 | $0.2835 | +23.42% | 409,672 |
| Dec 24, 2025 | $0.224 | $0.23 | $0.2197 | $0.2297 | +2.52% | 121,987 |
| Dec 23, 2025 | $0.2251 | $0.2395 | $0.2141 | $0.2241 | -5.58% | 202,805 |
| Dec 22, 2025 | $0.25 | $0.2575 | $0.2091 | $0.2373 | -8.73% | 481,079 |
| Dec 19, 2025 | $0.246 | $0.2749 | $0.246 | $0.26 | -0.12% | 258,891 |
| Dec 18, 2025 | $0.277 | $0.277 | $0.24 | $0.2603 | -8.67% | 340,847 |
| Dec 17, 2025 | $0.3252 | $0.34 | $0.27 | $0.285 | -14.88% | 519,608 |
| Dec 16, 2025 | $0.34 | $0.34 | $0.3205 | $0.3348 | -3.76% | 161,768 |
| Dec 15, 2025 | $0.365 | $0.38 | $0.3378 | $0.3479 | -9.64% | 493,154 |
| Dec 12, 2025 | $0.3311 | $0.398 | $0.3311 | $0.385 | +15.55% | 597,794 |
| Dec 11, 2025 | $0.34 | $0.355 | $0.3265 | $0.3332 | -2.00% | 403,193 |
| Dec 10, 2025 | $0.2795 | $0.36 | $0.2795 | $0.34 | +21.45% | 1,696,621 |
| Dec 9, 2025 | $0.2785 | $0.28 | $0.2538 | $0.28 | +11.10% | 355,654 |
| Dec 8, 2025 | $0.176 | $0.2875 | $0.176 | $0.252 | +40.00% | 1,703,414 |
| Dec 5, 2025 | $0.181 | $0.1838 | $0.1655 | $0.18 | -0.33% | 323,166 |
| Dec 4, 2025 | $0.175 | $0.19 | $0.175 | $0.1806 | -0.61% | 160,917 |
| Dec 3, 2025 | $0.1798 | $0.1817 | $0.1747 | $0.1817 | -0.02% | 38,983 |
| Dec 2, 2025 | $0.1967 | $0.1967 | $0.1818 | $0.1818 | -3.84% | 32,791 |
| Dec 1, 2025 | $0.1909 | $0.1967 | $0.1801 | $0.189 | +4.94% | 66,007 |
| Nov 28, 2025 | $0.1833 | $0.1934 | $0.18 | $0.1801 | -5.21% | 171,675 |
| Nov 26, 2025 | $0.1795 | $0.19 | $0.1787 | $0.19 | +5.98% | 396,536 |
| Nov 25, 2025 | $0.1701 | $0.1793 | $0.1701 | $0.1793 | +1.88% | 16,300 |
| Nov 24, 2025 | $0.165 | $0.176 | $0.165 | $0.176 | +3.74% | 226,741 |
| Nov 21, 2025 | $0.178 | $0.178 | $0.1682 | $0.1696 | -4.23% | 127,415 |
| Nov 20, 2025 | $0.1702 | $0.178 | $0.1702 | $0.1771 | +2.10% | 117,367 |
| Nov 19, 2025 | $0.1763 | $0.1763 | $0.1725 | $0.1735 | -3.45% | 23,078 |
| Nov 18, 2025 | $0.18 | $0.183 | $0.173 | $0.1797 | -0.17% | 220,528 |
| Nov 17, 2025 | $0.175 | $0.1828 | $0.175 | $0.18 | +2.86% | 133,463 |
| Nov 14, 2025 | $0.1701 | $0.1772 | $0.1701 | $0.175 | 0.00% | 108,354 |
| Nov 13, 2025 | $0.1771 | $0.1771 | $0.175 | $0.175 | -5.41% | 51,219 |
| Nov 12, 2025 | $0.19 | $0.198 | $0.185 | $0.185 | +2.72% | 127,942 |
| Nov 11, 2025 | $0.1801 | $0.19 | $0.18 | $0.1801 | -7.64% | 107,021 |
| Nov 10, 2025 | $0.19 | $0.195 | $0.1711 | $0.195 | +2.63% | 137,784 |
| Nov 7, 2025 | $0.18 | $0.1905 | $0.1759 | $0.19 | +5.73% | 222,979 |
| Nov 6, 2025 | $0.1664 | $0.1797 | $0.1664 | $0.1797 | +1.93% | 53,561 |
| Nov 5, 2025 | $0.1619 | $0.1796 | $0.1619 | $0.1763 | +0.59% | 138,447 |
| Nov 4, 2025 | $0.1697 | $0.1778 | $0.165 | $0.1753 | +5.84% | 226,180 |
| Nov 3, 2025 | $0.1797 | $0.1797 | $0.1656 | $0.1656 | -6.09% | 54,489 |
| Oct 31, 2025 | $0.17 | $0.1797 | $0.1606 | $0.1763 | +3.73% | 199,080 |
| Oct 30, 2025 | $0.165 | $0.17 | $0.1623 | $0.17 | +3.03% | 57,294 |
| Oct 29, 2025 | $0.19 | $0.19 | $0.1588 | $0.165 | -13.07% | 357,188 |
| Oct 28, 2025 | $0.176 | $0.214 | $0.176 | $0.1898 | +7.84% | 737,282 |
| Oct 27, 2025 | $0.17 | $0.1792 | $0.17 | $0.176 | +0.57% | 104,691 |
| Oct 24, 2025 | $0.1702 | $0.1799 | $0.17 | $0.175 | -1.13% | 61,738 |
| Oct 23, 2025 | $0.1796 | $0.18 | $0.1705 | $0.177 | +1.20% | 106,142 |
| Oct 22, 2025 | $0.1689 | $0.177 | $0.1665 | $0.1749 | +4.38% | 264,965 |
| Oct 21, 2025 | $0.1689 | $0.1689 | $0.1602 | $0.1676 | -0.85% | 22,354 |
| Oct 20, 2025 | $0.169 | $0.169 | $0.1602 | $0.169 | 0.00% | 41,593 |
| Oct 17, 2025 | $0.1637 | $0.17 | $0.16 | $0.169 | +1.29% | 201,730 |
| Oct 16, 2025 | $0.1697 | $0.1697 | $0.1637 | $0.1669 | -0.98% | 43,111 |
| Oct 15, 2025 | $0.1747 | $0.1747 | $0.1582 | $0.1685 | -0.88% | 209,850 |
| Oct 14, 2025 | $0.1797 | $0.1797 | $0.1604 | $0.17 | +6.12% | 19,077 |
| Oct 13, 2025 | $0.1758 | $0.1758 | $0.1602 | $0.1602 | +0.12% | 37,762 |
| Oct 10, 2025 | $0.1799 | $0.1799 | $0.16 | $0.16 | -5.88% | 44,078 |
| Oct 9, 2025 | $0.1621 | $0.18 | $0.16 | $0.17 | -5.56% | 68,213 |
| Oct 8, 2025 | $0.1648 | $0.18 | $0.16 | $0.18 | +9.74% | 122,100 |
| Oct 7, 2025 | $0.161 | $0.165 | $0.161 | $0.164 | – | 47,835 |
Seasonality
JSDA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 14.1% | 17.3% | 1.9% | -4.2% | -3.5% | 5.4% | 16.4% | -6.3% | -2.9% | -0.8% | -11.2% | 0.9% |
| Months up | 6 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 3 of 9 | 2 of 9 |
| 2026 | -8.9% | 11.8% | 4.9% | -11.3% | 4.3% | 3.5% | 2.0% | 0.0% | -17.0% | 2.1% | ||
| 2025 | 94.3% | -12.6% | -23.9% | -4.5% | 0.0% | -13.5% | 4.0% | 6.7% | -6.4% | -1.9% | 2.1% | 57.1% |
| 2024 | 1.4% | 56.5% | -4.3% | 8.2% | 54.2% | 43.9% | -14.8% | -23.3% | -4.6% | -20.4% | -32.2% | -8.8% |
| 2023 | -6.8% | 1.2% | 0.0% | -16.0% | -5.7% | 15.2% | -16.7% | -4.7% | 4.4% | -6.9% | -14.2% | -4.0% |
| 2022 | -31.5% | 18.4% | -8.8% | -39.4% | -29.7% | 17.4% | 48.1% | -32.0% | 3.7% | 48.6% | -35.6% | -1.9% |
| 2021 | 73.2% | 60.0% | -22.0% | 30.3% | -20.0% | -3.8% | 138.0% | 9.2% | -23.8% | -11.1% | 7.4% | -22.8% |
| 2020 | 1.7% | -8.5% | -15.9% | -16.7% | -5.3% | 11.7% | -11.0% | -7.3% | 1.2% | -7.8% | 5.2% | 42.6% |
| 2019 | 14.9% | 40.7% | 97.4% | 7.3% | -21.7% | -19.0% | 25.5% | -21.9% | -10.0% | 0.0% | -20.0% | -19.4% |
| 2018 | 4.1% | -6.6% | 0.0% | -9.0% | -16.4% | 2.6% | -0.7% | 21.1% | 23.4% | -17.8% | -7.7% | -24.7% |
| 2017 | -1.1% | 12.4% | -8.0% | 8.7% | 5.0% | -4.0% | -10.7% | -11.1% | 0.0% | 7.5% | -5.8% | -9.9% |
See a number that looks wrong?