PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
1.510
-0.060 (-3.82%)
At close: Mar 28, 2025, 4:00 PM
1.540
+0.030 (1.99%)
After-hours: Mar 28, 2025, 6:25 PM EDT
PodcastOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.51 | 1.55 | 1.43 | 1.51 | 1.51 | -3.82% | 13,307 |
| Mar 27, 2025 | 1.44 | 1.60 | 1.31 | 1.57 | 1.57 | 7.53% | 18,472 |
| Mar 26, 2025 | 1.41 | 1.46 | 1.34 | 1.46 | 1.46 | 5.04% | 15,190 |
| Mar 25, 2025 | 1.45 | 1.56 | 1.28 | 1.39 | 1.39 | -6.08% | 47,589 |
| Mar 24, 2025 | 1.73 | 1.81 | 1.36 | 1.48 | 1.48 | -14.45% | 89,265 |
| Mar 21, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 0.58% | 6,706 |
| Mar 20, 2025 | 1.69 | 1.80 | 1.69 | 1.72 | 1.72 | -2.82% | 25,396 |
| Mar 19, 2025 | 1.72 | 1.80 | 1.72 | 1.77 | 1.77 | 3.51% | 6,394 |
| Mar 18, 2025 | 1.81 | 1.91 | 1.70 | 1.71 | 1.71 | -8.06% | 15,845 |
| Mar 17, 2025 | 1.72 | 2.09 | 1.72 | 1.86 | 1.86 | 8.77% | 14,503 |
| Mar 14, 2025 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 7.55% | 14,054 |
| Mar 13, 2025 | 1.66 | 1.67 | 1.58 | 1.59 | 1.59 | -4.79% | 15,535 |
| Mar 12, 2025 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -2.91% | 6,868 |
| Mar 11, 2025 | 1.66 | 1.81 | 1.66 | 1.72 | 1.72 | 3.61% | 11,764 |
| Mar 10, 2025 | 1.75 | 1.83 | 1.66 | 1.66 | 1.66 | -3.49% | 11,934 |
| Mar 7, 2025 | 1.67 | 1.85 | 1.67 | 1.72 | 1.72 | - | 14,946 |
| Mar 6, 2025 | 1.71 | 1.90 | 1.71 | 1.72 | 1.72 | -1.71% | 13,822 |
| Mar 5, 2025 | 1.78 | 1.93 | 1.73 | 1.75 | 1.75 | - | 72,565 |
| Mar 4, 2025 | 1.72 | 1.85 | 1.68 | 1.75 | 1.75 | -0.57% | 35,565 |
| Mar 3, 2025 | 1.69 | 1.87 | 1.66 | 1.76 | 1.76 | 2.92% | 70,004 |
| Feb 28, 2025 | 1.72 | 1.85 | 1.65 | 1.71 | 1.71 | -3.39% | 20,139 |
| Feb 27, 2025 | 1.75 | 1.90 | 1.73 | 1.77 | 1.77 | -1.67% | 70,355 |
| Feb 26, 2025 | 1.90 | 2.11 | 1.76 | 1.80 | 1.80 | -7.69% | 59,256 |
| Feb 25, 2025 | 1.98 | 2.05 | 1.90 | 1.95 | 1.95 | -4.41% | 18,633 |
| Feb 24, 2025 | 1.98 | 2.08 | 1.87 | 2.04 | 2.04 | 1.49% | 123,817 |
| Feb 21, 2025 | 2.22 | 2.22 | 2.01 | 2.01 | 2.01 | -6.07% | 32,170 |
| Feb 20, 2025 | 2.04 | 2.14 | 1.93 | 2.14 | 2.14 | 5.42% | 12,705 |
| Feb 19, 2025 | 1.95 | 2.14 | 1.87 | 2.03 | 2.03 | 3.05% | 55,553 |
| Feb 18, 2025 | 1.97 | 2.06 | 1.97 | 1.97 | 1.97 | - | 8,528 |
| Feb 14, 2025 | 1.96 | 2.04 | 1.96 | 1.97 | 1.97 | 0.51% | 31,376 |
| Feb 13, 2025 | 1.95 | 2.09 | 1.88 | 1.96 | 1.96 | -1.26% | 10,183 |
| Feb 12, 2025 | 2.07 | 2.19 | 1.91 | 1.99 | 1.99 | -8.94% | 118,787 |
| Feb 11, 2025 | 2.28 | 2.28 | 2.05 | 2.18 | 2.18 | 0.46% | 15,429 |
| Feb 10, 2025 | 2.19 | 2.30 | 1.80 | 2.17 | 2.17 | -0.46% | 46,973 |
| Feb 7, 2025 | 2.09 | 2.28 | 2.07 | 2.18 | 2.18 | - | 30,643 |
| Feb 6, 2025 | 2.41 | 2.41 | 2.07 | 2.18 | 2.18 | -2.33% | 11,918 |
| Feb 5, 2025 | 2.25 | 2.25 | 2.22 | 2.23 | 2.23 | -0.80% | 4,698 |
| Feb 4, 2025 | 2.31 | 2.35 | 2.16 | 2.25 | 2.25 | -3.43% | 24,199 |
| Feb 3, 2025 | 2.28 | 2.50 | 2.15 | 2.33 | 2.33 | -0.43% | 64,505 |
| Jan 31, 2025 | 2.31 | 2.48 | 2.25 | 2.34 | 2.34 | 5.88% | 73,001 |
| Jan 30, 2025 | 2.24 | 2.30 | 2.08 | 2.21 | 2.21 | 5.24% | 75,460 |
| Jan 29, 2025 | 2.17 | 2.18 | 2.10 | 2.10 | 2.10 | -3.23% | 1,621 |
| Jan 28, 2025 | 2.08 | 2.22 | 2.01 | 2.17 | 2.17 | 1.88% | 28,619 |
| Jan 27, 2025 | 2.24 | 2.26 | 2.06 | 2.13 | 2.13 | -5.33% | 7,602 |
| Jan 24, 2025 | 2.31 | 2.45 | 2.23 | 2.25 | 2.25 | -7.75% | 4,650 |
| Jan 23, 2025 | 2.27 | 2.47 | 2.27 | 2.44 | 2.44 | 2.05% | 9,896 |
| Jan 22, 2025 | 2.57 | 2.57 | 2.26 | 2.39 | 2.39 | -3.63% | 24,433 |
| Jan 21, 2025 | 2.27 | 2.55 | 2.26 | 2.48 | 2.48 | 5.53% | 50,453 |
| Jan 17, 2025 | 2.37 | 2.38 | 2.23 | 2.35 | 2.35 | -2.49% | 25,350 |
| Jan 16, 2025 | 2.50 | 2.74 | 2.25 | 2.41 | 2.41 | -1.23% | 102,888 |