PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
1.680
+0.030 (1.82%)
Oct 9, 2025, 10:41 AM EDT - Market open
PodcastOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.55 | 1.62 | 1.54 | 1.56 | 1.56 | -2.50% | 424,211 |
| 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 |