PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
1.910
+0.120 (6.70%)
Nov 21, 2024, 3:17 PM EST - Market open
PodcastOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.73 | 1.95 | 1.72 | 1.81 | 1.81 | 2.84% | 76,486 |
| Nov 19, 2024 | 1.61 | 1.82 | 1.48 | 1.76 | 1.76 | 5.39% | 47,657 |
| Nov 18, 2024 | 1.75 | 1.83 | 1.67 | 1.67 | 1.67 | -3.75% | 34,542 |
| Nov 15, 2024 | 1.87 | 1.87 | 1.65 | 1.74 | 1.74 | -4.20% | 27,106 |
| Nov 14, 2024 | 1.62 | 1.85 | 1.59 | 1.81 | 1.81 | 9.36% | 89,629 |
| Nov 13, 2024 | 1.69 | 1.69 | 1.50 | 1.66 | 1.66 | 0.36% | 51,879 |
| Nov 12, 2024 | 1.47 | 1.65 | 1.42 | 1.65 | 1.65 | 10.00% | 28,151 |
| Nov 11, 2024 | 1.51 | 1.69 | 1.34 | 1.50 | 1.50 | 3.45% | 69,280 |
| Nov 8, 2024 | 1.40 | 1.47 | 1.33 | 1.45 | 1.45 | 0.69% | 42,904 |
| Nov 7, 2024 | 1.60 | 1.60 | 1.36 | 1.44 | 1.44 | - | 59,644 |
| Nov 6, 2024 | 1.36 | 1.69 | 1.33 | 1.44 | 1.44 | 9.09% | 70,555 |
| Nov 5, 2024 | 1.33 | 1.35 | 1.21 | 1.32 | 1.32 | -2.22% | 15,067 |
| Nov 4, 2024 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 1,926 |
| Nov 1, 2024 | 1.31 | 1.45 | 1.31 | 1.34 | 1.34 | -2.19% | 10,118 |
| Oct 31, 2024 | 1.25 | 1.38 | 1.25 | 1.37 | 1.37 | 4.58% | 2,829 |
| Oct 30, 2024 | 1.38 | 1.43 | 1.31 | 1.31 | 1.31 | -7.75% | 10,292 |
| Oct 29, 2024 | 1.37 | 1.50 | 1.27 | 1.42 | 1.42 | -1.39% | 27,561 |
| Oct 28, 2024 | 1.39 | 1.47 | 1.38 | 1.44 | 1.44 | 7.46% | 30,082 |
| Oct 25, 2024 | 1.10 | 1.34 | 1.10 | 1.34 | 1.34 | 19.64% | 28,244 |
| Oct 24, 2024 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -7.44% | 29,468 |
| Oct 23, 2024 | 1.22 | 1.26 | 1.10 | 1.21 | 1.21 | -2.42% | 40,258 |
| Oct 22, 2024 | 1.35 | 1.37 | 1.22 | 1.24 | 1.24 | -3.13% | 29,455 |
| Oct 21, 2024 | 1.38 | 1.38 | 1.25 | 1.28 | 1.28 | -6.23% | 33,088 |
| Oct 18, 2024 | 1.45 | 1.47 | 1.33 | 1.37 | 1.37 | -3.19% | 25,878 |
| Oct 17, 2024 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 9,504 |
| Oct 16, 2024 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | - | 9,558 |
| Oct 15, 2024 | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | 0.73% | 6,123 |
| Oct 14, 2024 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -3.52% | 3,188 |
| Oct 11, 2024 | 1.39 | 1.48 | 1.37 | 1.42 | 1.42 | 0.71% | 15,690 |
| Oct 10, 2024 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.76% | 5,437 |
| Oct 9, 2024 | 1.54 | 1.54 | 1.44 | 1.45 | 1.45 | -1.36% | 12,907 |
| Oct 8, 2024 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 4.26% | 7,647 |
| Oct 7, 2024 | 1.40 | 1.43 | 1.36 | 1.41 | 1.41 | 3.68% | 13,548 |
| Oct 4, 2024 | 1.30 | 1.39 | 1.26 | 1.36 | 1.36 | 5.10% | 24,029 |
| Oct 3, 2024 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -1.22% | 9,780 |
| Oct 2, 2024 | 1.27 | 1.46 | 1.23 | 1.31 | 1.31 | 1.16% | 57,591 |
| Oct 1, 2024 | 1.41 | 1.48 | 1.27 | 1.30 | 1.30 | -15.36% | 71,814 |
| Sep 30, 2024 | 1.59 | 1.61 | 1.45 | 1.53 | 1.53 | -5.56% | 18,684 |
| Sep 27, 2024 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 0.93% | 18,584 |
| Sep 26, 2024 | 1.59 | 1.61 | 1.52 | 1.61 | 1.61 | 2.23% | 22,155 |
| Sep 25, 2024 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | -3.09% | 11,144 |
| Sep 24, 2024 | 1.88 | 1.88 | 1.61 | 1.62 | 1.62 | -10.99% | 57,324 |
| Sep 23, 2024 | 1.83 | 1.92 | 1.82 | 1.82 | 1.82 | -3.19% | 36,355 |
| Sep 20, 2024 | 1.84 | 1.93 | 1.82 | 1.88 | 1.88 | 3.30% | 83,747 |
| Sep 19, 2024 | 1.71 | 1.84 | 1.71 | 1.82 | 1.82 | 7.69% | 24,457 |
| Sep 18, 2024 | 1.65 | 1.73 | 1.65 | 1.69 | 1.69 | 1.20% | 11,495 |
| Sep 17, 2024 | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | 1.21% | 5,309 |
| Sep 16, 2024 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | 3.12% | 12,997 |
| Sep 13, 2024 | 1.71 | 1.71 | 1.60 | 1.60 | 1.60 | -3.03% | 21,967 |
| Sep 12, 2024 | 1.66 | 1.66 | 1.60 | 1.65 | 1.65 | -1.79% | 13,912 |
| Sep 11, 2024 | 1.61 | 1.73 | 1.61 | 1.68 | 1.68 | 2.94% | 49,848 |
| Sep 10, 2024 | 1.65 | 1.73 | 1.62 | 1.63 | 1.63 | -1.09% | 32,311 |
| Sep 9, 2024 | 1.53 | 1.73 | 1.53 | 1.65 | 1.65 | 7.14% | 34,993 |
| Sep 6, 2024 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | 4.05% | 2,626 |
| Sep 5, 2024 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -1.33% | 1,119 |
| Sep 4, 2024 | 1.53 | 1.57 | 1.50 | 1.50 | 1.50 | -5.66% | 4,961 |
| Sep 3, 2024 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 769 |
| Aug 30, 2024 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | 0.95% | 10,239 |
| Aug 29, 2024 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 1.61% | 3,535 |
| Aug 28, 2024 | 1.48 | 1.73 | 1.47 | 1.55 | 1.55 | 10.71% | 89,960 |
| Aug 27, 2024 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 2,630 |
| Aug 26, 2024 | 1.42 | 1.42 | 1.34 | 1.38 | 1.38 | 1.47% | 1,791 |
| Aug 23, 2024 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 1,162 |
| Aug 22, 2024 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 12,744 |
| Aug 21, 2024 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 9,456 |
| Aug 20, 2024 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.84% | 4,980 |
| Aug 19, 2024 | 1.43 | 1.44 | 1.35 | 1.41 | 1.41 | -3.42% | 15,669 |
| Aug 16, 2024 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 2.82% | 14,283 |
| Aug 15, 2024 | 1.36 | 1.49 | 1.36 | 1.42 | 1.42 | 4.41% | 6,050 |
| Aug 14, 2024 | 1.51 | 1.51 | 1.35 | 1.36 | 1.36 | -9.33% | 23,606 |
| Aug 13, 2024 | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | -7.41% | 39,046 |
| Aug 12, 2024 | 1.64 | 1.64 | 1.52 | 1.62 | 1.62 | -1.22% | 54,443 |
| Aug 9, 2024 | 1.41 | 1.65 | 1.34 | 1.64 | 1.64 | 13.89% | 47,944 |
| Aug 8, 2024 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 4.35% | 4,384 |
| Aug 7, 2024 | 1.47 | 1.48 | 1.37 | 1.38 | 1.38 | -2.13% | 25,550 |
| Aug 6, 2024 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -2.08% | 5,593 |
| Aug 5, 2024 | 1.36 | 1.46 | 1.35 | 1.44 | 1.44 | 1.41% | 16,308 |
| Aug 2, 2024 | 1.45 | 1.53 | 1.40 | 1.42 | 1.42 | -2.07% | 15,183 |
| Aug 1, 2024 | 1.52 | 1.59 | 1.45 | 1.45 | 1.45 | -3.97% | 15,767 |
| Jul 31, 2024 | 1.45 | 1.58 | 1.45 | 1.51 | 1.51 | 2.72% | 6,939 |
| Jul 30, 2024 | 1.53 | 1.54 | 1.45 | 1.47 | 1.47 | -7.55% | 16,584 |
| Jul 29, 2024 | 1.58 | 1.63 | 1.54 | 1.59 | 1.59 | 1.27% | 12,471 |
| Jul 26, 2024 | 1.53 | 1.65 | 1.53 | 1.57 | 1.57 | 1.29% | 16,386 |
| Jul 25, 2024 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | 2.65% | 13,392 |
| Jul 24, 2024 | 1.41 | 1.54 | 1.38 | 1.51 | 1.51 | 7.86% | 27,192 |
| Jul 23, 2024 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 2,943 |
| Jul 22, 2024 | 1.39 | 1.51 | 1.34 | 1.50 | 1.50 | 9.49% | 2,044 |
| Jul 19, 2024 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -5.52% | 30,430 |
| Jul 18, 2024 | 1.52 | 1.58 | 1.45 | 1.45 | 1.45 | -2.03% | 19,647 |
| Jul 17, 2024 | 1.56 | 1.58 | 1.46 | 1.48 | 1.48 | -7.50% | 18,943 |
| Jul 16, 2024 | 1.69 | 1.69 | 1.43 | 1.60 | 1.60 | - | 121,941 |
| Jul 15, 2024 | 1.56 | 1.73 | 1.50 | 1.60 | 1.60 | 1.91% | 24,295 |
| Jul 12, 2024 | 1.41 | 1.67 | 1.41 | 1.57 | 1.57 | 16.30% | 32,552 |
| Jul 11, 2024 | 1.20 | 1.36 | 1.20 | 1.35 | 1.35 | 5.39% | 20,923 |
| Jul 10, 2024 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | 0.08% | 23,369 |
| Jul 9, 2024 | 1.39 | 1.40 | 1.24 | 1.28 | 1.28 | -8.57% | 27,071 |
| Jul 8, 2024 | 1.46 | 1.46 | 1.32 | 1.40 | 1.40 | -6.67% | 51,955 |
| Jul 5, 2024 | 1.55 | 1.56 | 1.47 | 1.50 | 1.50 | -5.66% | 12,632 |
| Jul 3, 2024 | 1.56 | 1.59 | 1.48 | 1.59 | 1.59 | 0.63% | 35,120 |
| Jul 2, 2024 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | -4.24% | 2,580 |