PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
1.420
-0.020 (-1.39%)
Oct 29, 2024, 4:00 PM EDT - Market closed

PodcastOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20241.371.501.271.421.42-1.39%27,561
Oct 28, 20241.391.471.381.441.447.46%30,082
Oct 25, 20241.101.341.101.341.3419.64%28,244
Oct 24, 20241.201.201.101.121.12-7.44%29,468
Oct 23, 20241.221.261.101.211.21-2.42%40,258
Oct 22, 20241.351.371.221.241.24-3.13%29,455
Oct 21, 20241.381.381.251.281.28-6.23%33,088
Oct 18, 20241.451.471.331.371.37-3.19%25,878
Oct 17, 20241.351.421.351.411.412.17%9,504
Oct 16, 20241.431.431.351.381.38-9,558
Oct 15, 20241.361.431.361.381.380.73%6,123
Oct 14, 20241.391.411.351.371.37-3.52%3,188
Oct 11, 20241.391.481.371.421.420.71%15,690
Oct 10, 20241.431.431.411.411.41-2.76%5,437
Oct 9, 20241.541.541.441.451.45-1.36%12,907
Oct 8, 20241.401.471.391.471.474.26%7,647
Oct 7, 20241.401.431.361.411.413.68%13,548
Oct 4, 20241.301.391.261.361.365.10%24,029
Oct 3, 20241.391.391.291.291.29-1.22%9,780
Oct 2, 20241.271.461.231.311.311.16%57,591
Oct 1, 20241.411.481.271.301.30-15.36%71,814
Sep 30, 20241.591.611.451.531.53-5.56%18,684
Sep 27, 20241.611.651.601.621.620.93%18,584
Sep 26, 20241.591.611.521.611.612.23%22,155
Sep 25, 20241.601.621.571.571.57-3.09%11,144
Sep 24, 20241.881.881.611.621.62-10.99%57,324
Sep 23, 20241.831.921.821.821.82-3.19%36,355
Sep 20, 20241.841.931.821.881.883.30%83,747
Sep 19, 20241.711.841.711.821.827.69%24,457
Sep 18, 20241.651.731.651.691.691.20%11,495
Sep 17, 20241.691.711.651.671.671.21%5,309
Sep 16, 20241.651.671.611.651.653.12%12,997
Sep 13, 20241.711.711.601.601.60-3.03%21,967
Sep 12, 20241.661.661.601.651.65-1.79%13,912
Sep 11, 20241.611.731.611.681.682.94%49,848
Sep 10, 20241.651.731.621.631.63-1.09%32,311
Sep 9, 20241.531.731.531.651.657.14%34,993
Sep 6, 20241.461.551.461.541.544.05%2,626
Sep 5, 20241.471.481.471.481.48-1.33%1,119
Sep 4, 20241.531.571.501.501.50-5.66%4,961
Sep 3, 20241.601.601.591.591.59-769
Aug 30, 20241.591.601.551.591.590.95%10,239
Aug 29, 20241.551.591.551.581.581.61%3,535
Aug 28, 20241.481.731.471.551.5510.71%89,960
Aug 27, 20241.401.431.361.401.401.45%2,630
Aug 26, 20241.421.421.341.381.381.47%1,791
Aug 23, 20241.351.361.351.361.360.74%1,162
Aug 22, 20241.371.401.351.351.35-0.74%12,744
Aug 21, 20241.361.391.351.361.36-0.73%9,456
Aug 20, 20241.401.401.351.371.37-2.84%4,980
Aug 19, 20241.431.441.351.411.41-3.42%15,669
Aug 16, 20241.421.501.421.461.462.82%14,283
Aug 15, 20241.361.491.361.421.424.41%6,050
Aug 14, 20241.511.511.351.361.36-9.33%23,606
Aug 13, 20241.631.631.501.501.50-7.41%39,046
Aug 12, 20241.641.641.521.621.62-1.22%54,443
Aug 9, 20241.411.651.341.641.6413.89%47,944
Aug 8, 20241.451.451.401.441.444.35%4,384
Aug 7, 20241.471.481.371.381.38-2.13%25,550
Aug 6, 20241.451.451.391.411.41-2.08%5,593
Aug 5, 20241.361.461.351.441.441.41%16,308
Aug 2, 20241.451.531.401.421.42-2.07%15,183
Aug 1, 20241.521.591.451.451.45-3.97%15,767
Jul 31, 20241.451.581.451.511.512.72%6,939
Jul 30, 20241.531.541.451.471.47-7.55%16,584
Jul 29, 20241.581.631.541.591.591.27%12,471
Jul 26, 20241.531.651.531.571.571.29%16,386
Jul 25, 20241.511.581.511.551.552.65%13,392
Jul 24, 20241.411.541.381.511.517.86%27,192
Jul 23, 20241.501.501.401.401.40-6.67%2,943
Jul 22, 20241.391.511.341.501.509.49%2,044
Jul 19, 20241.451.451.351.371.37-5.52%30,430
Jul 18, 20241.521.581.451.451.45-2.03%19,647
Jul 17, 20241.561.581.461.481.48-7.50%18,943
Jul 16, 20241.691.691.431.601.60-121,941
Jul 15, 20241.561.731.501.601.601.91%24,295
Jul 12, 20241.411.671.411.571.5716.30%32,552
Jul 11, 20241.201.361.201.351.355.39%20,923
Jul 10, 20241.351.351.261.281.280.08%23,369
Jul 9, 20241.391.401.241.281.28-8.57%27,071
Jul 8, 20241.461.461.321.401.40-6.67%51,955
Jul 5, 20241.551.561.471.501.50-5.66%12,632
Jul 3, 20241.561.591.481.591.590.63%35,120
Jul 2, 20241.551.631.551.581.58-4.24%2,580
Jul 1, 20241.621.651.551.651.65-1.79%19,598
Jun 28, 20241.691.691.581.681.684.35%13,377
Jun 27, 20241.641.651.591.611.613.87%7,931
Jun 26, 20241.591.671.551.551.550.65%18,582
Jun 25, 20241.471.611.431.541.540.65%44,671
Jun 24, 20241.621.681.491.531.53-7.83%23,950
Jun 21, 20241.611.701.371.661.665.06%69,397
Jun 20, 20241.701.701.571.581.58-4.24%39,158
Jun 18, 20241.721.761.651.651.65-4.62%22,320
Jun 17, 20241.801.801.711.731.73-2.26%19,308
Jun 14, 20241.921.921.721.771.77-2.75%46,244
Jun 13, 20241.891.921.821.821.82-2.15%16,042
Jun 12, 20241.921.951.851.861.86-2.11%22,235
Jun 11, 20241.911.911.851.901.900.53%32,027
Jun 10, 20241.811.921.811.891.895.00%17,345
Jun 7, 20241.881.941.741.801.80-9.09%49,012