PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
1.560
-0.040 (-2.50%)
Aug 28, 2025, 4:00 PM - Market closed
PodcastOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.55 | 1.62 | 1.54 | 1.56 | - | -2.50% | 14,768 |
| Aug 27, 2025 | 1.69 | 1.78 | 1.60 | 1.60 | 1.60 | -2.44% | 53,509 |
| Aug 26, 2025 | 1.31 | 1.65 | 1.31 | 1.64 | 1.64 | 26.15% | 132,287 |
| Aug 25, 2025 | 1.45 | 1.48 | 1.30 | 1.30 | 1.30 | -10.34% | 110,012 |
| Aug 22, 2025 | 1.47 | 1.52 | 1.43 | 1.45 | 1.45 | -0.68% | 85,104 |
| Aug 21, 2025 | 1.61 | 1.61 | 1.46 | 1.46 | 1.46 | -9.32% | 39,788 |
| Aug 20, 2025 | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 3,178 |
| Aug 19, 2025 | 1.63 | 1.73 | 1.56 | 1.60 | 1.60 | -1.84% | 19,295 |
| Aug 18, 2025 | 1.54 | 1.72 | 1.52 | 1.63 | 1.63 | 8.67% | 54,161 |
| Aug 15, 2025 | 1.63 | 1.63 | 1.48 | 1.50 | 1.50 | -5.66% | 42,318 |
| Aug 14, 2025 | 1.61 | 1.69 | 1.59 | 1.59 | 1.59 | -4.79% | 37,011 |
| Aug 13, 2025 | 1.61 | 1.68 | 1.57 | 1.67 | 1.67 | 5.70% | 36,880 |
| Aug 12, 2025 | 1.50 | 1.68 | 1.50 | 1.58 | 1.58 | 3.27% | 16,135 |
| Aug 11, 2025 | 1.64 | 1.67 | 1.52 | 1.53 | 1.53 | -3.77% | 17,067 |
| Aug 8, 2025 | 1.64 | 1.68 | 1.52 | 1.59 | 1.59 | -1.55% | 25,489 |
| Aug 7, 2025 | 1.60 | 1.67 | 1.59 | 1.62 | 1.62 | 1.57% | 24,265 |
| Aug 6, 2025 | 1.63 | 1.65 | 1.46 | 1.59 | 1.59 | -1.85% | 145,987 |
| Aug 5, 2025 | 1.63 | 1.67 | 1.59 | 1.62 | 1.62 | 0.31% | 34,857 |
| Aug 4, 2025 | 1.62 | 1.64 | 1.53 | 1.62 | 1.62 | 3.53% | 40,465 |
| Aug 1, 2025 | 1.61 | 1.73 | 1.55 | 1.56 | 1.56 | -6.02% | 65,238 |
| Jul 31, 2025 | 1.87 | 1.87 | 1.65 | 1.66 | 1.66 | -0.95% | 15,929 |
| Jul 30, 2025 | 1.78 | 1.85 | 1.67 | 1.68 | 1.68 | 4.10% | 109,890 |
| Jul 29, 2025 | 1.95 | 1.95 | 1.61 | 1.61 | 1.61 | -13.95% | 129,504 |
| Jul 28, 2025 | 1.89 | 1.97 | 1.83 | 1.87 | 1.87 | -1.27% | 36,641 |
| Jul 25, 2025 | 1.92 | 2.02 | 1.82 | 1.90 | 1.90 | -1.30% | 88,335 |
| Jul 24, 2025 | 1.91 | 2.02 | 1.86 | 1.92 | 1.92 | -2.04% | 162,947 |
| Jul 23, 2025 | 1.90 | 2.02 | 1.87 | 1.96 | 1.96 | 3.16% | 148,349 |
| Jul 22, 2025 | 1.95 | 2.06 | 1.90 | 1.90 | 1.90 | -3.85% | 36,028 |
| Jul 21, 2025 | 2.00 | 2.04 | 1.95 | 1.98 | 1.98 | -2.66% | 32,843 |
| Jul 18, 2025 | 1.96 | 2.09 | 1.95 | 2.03 | 2.03 | 1.00% | 22,580 |
| Jul 17, 2025 | 1.97 | 2.07 | 1.94 | 2.01 | 2.01 | 1.01% | 78,581 |
| Jul 16, 2025 | 2.14 | 2.15 | 1.92 | 1.99 | 1.99 | -6.57% | 104,474 |
| Jul 15, 2025 | 2.19 | 2.19 | 2.00 | 2.13 | 2.13 | 0.47% | 62,983 |
| Jul 14, 2025 | 2.16 | 2.37 | 2.10 | 2.12 | 2.12 | -4.93% | 114,990 |
| Jul 11, 2025 | 2.19 | 2.24 | 2.05 | 2.23 | 2.23 | 3.72% | 184,311 |
| Jul 10, 2025 | 2.10 | 2.40 | 2.10 | 2.15 | 2.15 | -5.29% | 27,902 |
| Jul 9, 2025 | 2.13 | 2.40 | 2.01 | 2.27 | 2.27 | 7.08% | 83,357 |
| Jul 8, 2025 | 2.26 | 2.40 | 2.11 | 2.12 | 2.12 | -7.02% | 82,786 |
| Jul 7, 2025 | 2.44 | 2.46 | 2.26 | 2.28 | 2.28 | -2.15% | 61,491 |
| Jul 3, 2025 | 2.85 | 2.94 | 2.22 | 2.33 | 2.33 | -18.82% | 201,434 |
| Jul 2, 2025 | 2.54 | 2.94 | 2.54 | 2.87 | 2.87 | 13.44% | 175,762 |
| Jul 1, 2025 | 2.43 | 2.57 | 2.31 | 2.53 | 2.53 | 4.42% | 98,374 |
| Jun 30, 2025 | 2.30 | 2.48 | 2.25 | 2.42 | 2.42 | 5.35% | 210,549 |
| Jun 27, 2025 | 2.59 | 2.59 | 2.30 | 2.30 | 2.30 | -10.16% | 128,623 |
| Jun 26, 2025 | 2.54 | 2.60 | 2.35 | 2.56 | 2.56 | 0.39% | 85,359 |
| Jun 25, 2025 | 2.29 | 2.75 | 2.24 | 2.55 | 2.55 | 12.83% | 364,085 |
| Jun 24, 2025 | 2.19 | 2.45 | 1.96 | 2.26 | 2.26 | 8.65% | 404,304 |
| Jun 23, 2025 | 1.96 | 2.15 | 1.83 | 2.08 | 2.08 | 11.23% | 93,851 |
| Jun 20, 2025 | 1.86 | 2.00 | 1.86 | 1.87 | 1.87 | -7.88% | 36,828 |
| Jun 18, 2025 | 2.05 | 2.06 | 1.86 | 2.03 | 2.03 | 3.05% | 133,983 |