PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
2.310
+0.044 (1.94%)
Nov 7, 2025, 4:00 PM EST - Market closed
PodcastOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.25 | 2.32 | 2.15 | 2.20 | - | -2.91% | 27,576 |
| Nov 6, 2025 | 2.22 | 2.27 | 2.08 | 2.27 | 2.27 | 2.07% | 70,246 |
| Nov 5, 2025 | 2.20 | 2.25 | 2.15 | 2.22 | 2.22 | 2.78% | 21,668 |
| Nov 4, 2025 | 2.13 | 2.29 | 2.13 | 2.16 | 2.16 | -0.46% | 42,116 |
| Nov 3, 2025 | 2.21 | 2.24 | 2.09 | 2.17 | 2.17 | -3.13% | 83,029 |
| Oct 31, 2025 | 2.09 | 2.30 | 2.01 | 2.24 | 2.24 | 6.67% | 118,844 |
| Oct 30, 2025 | 2.00 | 2.10 | 1.96 | 2.10 | 2.10 | 5.00% | 24,374 |
| Oct 29, 2025 | 1.95 | 2.01 | 1.92 | 2.00 | 2.00 | 0.50% | 48,143 |
| Oct 28, 2025 | 1.96 | 2.02 | 1.96 | 1.99 | 1.99 | -1.00% | 30,428 |
| Oct 27, 2025 | 2.12 | 2.12 | 1.96 | 2.01 | 2.01 | -6.94% | 33,405 |
| Oct 24, 2025 | 2.03 | 2.35 | 2.02 | 2.16 | 2.16 | 4.85% | 190,727 |
| Oct 23, 2025 | 2.01 | 2.10 | 1.99 | 2.06 | 2.06 | 1.98% | 42,932 |
| Oct 22, 2025 | 1.88 | 2.02 | 1.87 | 2.02 | 2.02 | 5.76% | 45,392 |
| Oct 21, 2025 | 1.73 | 1.97 | 1.73 | 1.91 | 1.91 | 8.83% | 161,232 |
| Oct 20, 2025 | 1.79 | 1.82 | 1.72 | 1.76 | 1.76 | 0.29% | 34,619 |
| Oct 17, 2025 | 1.81 | 1.82 | 1.71 | 1.75 | 1.75 | -4.89% | 71,373 |
| Oct 16, 2025 | 1.90 | 1.91 | 1.80 | 1.84 | 1.84 | 2.22% | 35,837 |
| Oct 15, 2025 | 1.63 | 1.80 | 1.63 | 1.80 | 1.80 | 7.14% | 33,122 |
| Oct 14, 2025 | 1.65 | 1.68 | 1.61 | 1.68 | 1.68 | 2.44% | 13,164 |
| Oct 13, 2025 | 1.62 | 1.64 | 1.50 | 1.64 | 1.64 | - | 31,848 |
| Oct 10, 2025 | 1.64 | 1.71 | 1.60 | 1.64 | 1.64 | -1.80% | 46,844 |
| Oct 9, 2025 | 1.63 | 1.69 | 1.63 | 1.67 | 1.67 | 1.21% | 19,364 |
| Oct 8, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -0.60% | 7,597 |
| Oct 7, 2025 | 1.64 | 1.67 | 1.59 | 1.66 | 1.66 | - | 9,550 |
| Oct 6, 2025 | 1.61 | 1.80 | 1.61 | 1.66 | 1.66 | 1.22% | 69,319 |
| Oct 3, 2025 | 1.56 | 1.68 | 1.51 | 1.64 | 1.64 | -1.20% | 33,722 |
| Oct 2, 2025 | 1.60 | 1.67 | 1.55 | 1.66 | 1.66 | -0.60% | 19,501 |
| Oct 1, 2025 | 1.74 | 1.74 | 1.61 | 1.67 | 1.67 | -0.60% | 26,071 |
| Sep 30, 2025 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -0.30% | 8,062 |
| Sep 29, 2025 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -3.71% | 33,385 |
| Sep 26, 2025 | 1.89 | 1.89 | 1.74 | 1.75 | 1.75 | -3.31% | 31,583 |
| Sep 25, 2025 | 1.73 | 1.81 | 1.69 | 1.81 | 1.81 | 4.02% | 21,334 |
| Sep 24, 2025 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -2.25% | 26,824 |
| Sep 23, 2025 | 1.78 | 1.80 | 1.74 | 1.78 | 1.78 | -1.11% | 14,890 |
| Sep 22, 2025 | 1.86 | 1.86 | 1.71 | 1.80 | 1.80 | -1.10% | 10,933 |
| Sep 19, 2025 | 1.74 | 1.82 | 1.73 | 1.82 | 1.82 | 4.60% | 25,335 |
| Sep 18, 2025 | 1.75 | 1.81 | 1.71 | 1.74 | 1.74 | -3.87% | 27,511 |
| Sep 17, 2025 | 1.81 | 1.87 | 1.74 | 1.81 | 1.81 | -0.55% | 20,710 |
| Sep 16, 2025 | 1.94 | 1.94 | 1.71 | 1.82 | 1.82 | -4.21% | 61,880 |
| Sep 15, 2025 | 1.88 | 1.95 | 1.82 | 1.90 | 1.90 | 4.40% | 74,292 |
| Sep 12, 2025 | 1.79 | 1.85 | 1.69 | 1.82 | 1.82 | 8.98% | 97,722 |
| Sep 11, 2025 | 1.78 | 1.81 | 1.60 | 1.67 | 1.67 | -9.24% | 71,480 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.70 | 1.84 | 1.84 | -2.13% | 81,384 |
| Sep 9, 2025 | 1.60 | 1.89 | 1.60 | 1.88 | 1.88 | 19.75% | 102,302 |
| Sep 8, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.97% | 10,141 |
| Sep 5, 2025 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -5.63% | 19,497 |
| Sep 4, 2025 | 1.56 | 1.60 | 1.54 | 1.60 | 1.60 | - | 25,207 |
| Sep 3, 2025 | 1.60 | 1.61 | 1.54 | 1.60 | 1.60 | 1.27% | 28,326 |
| Sep 2, 2025 | 1.54 | 1.67 | 1.53 | 1.58 | 1.58 | - | 71,830 |
| Aug 29, 2025 | 1.49 | 1.67 | 1.41 | 1.58 | 1.58 | 1.28% | 191,982 |