Skip to main content
logo
PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
2.085
+0.015 (0.72%)
At close: Dec 26, 2025, 4:00 PM EST
2.100
+0.015 (0.72%)
After-hours: Dec 26, 2025, 4:10 PM EST

PodcastOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20252.072.102.062.102.101.45%7,118
Dec 24, 20252.022.091.972.072.072.48%26,425
Dec 23, 20252.222.221.982.022.02-8.60%30,355
Dec 22, 20252.262.262.172.212.21-0.45%23,522
Dec 19, 20252.232.352.202.222.22-1.33%44,768
Dec 18, 20252.092.252.092.252.255.63%20,402
Dec 17, 20252.152.192.112.132.13-1.84%19,727
Dec 16, 20252.172.242.072.172.17-1.36%37,995
Dec 15, 20252.392.462.202.202.20-7.95%17,187
Dec 12, 20252.392.452.282.392.394.37%25,406
Dec 11, 20252.232.332.232.292.291.33%11,156
Dec 10, 20252.202.392.162.262.260.89%23,452
Dec 9, 20252.202.252.142.242.24-21,564
Dec 8, 20252.192.262.152.242.243.70%14,540
Dec 5, 20252.232.262.152.162.16-2.26%39,996
Dec 4, 20252.162.402.162.212.211.84%25,979
Dec 3, 20252.142.252.062.172.170.46%34,120
Dec 2, 20252.292.301.912.162.16-2.70%110,790
Dec 1, 20252.502.512.202.222.22-10.12%169,521
Nov 28, 20252.452.692.402.472.47-11,365
Nov 26, 20252.502.622.432.472.47-1.20%61,243
Nov 25, 20252.652.762.462.502.50-4.21%138,168
Nov 24, 20252.472.772.412.612.6110.59%301,445
Nov 21, 20252.192.452.192.362.369.77%68,657
Nov 20, 20252.292.352.112.152.15-6.11%25,426
Nov 19, 20252.272.362.162.292.29-2.14%27,417
Nov 18, 20252.422.492.272.342.34-2.50%66,180
Nov 17, 20252.412.412.222.402.403.45%30,032
Nov 14, 20252.062.482.062.322.3212.40%107,181
Nov 13, 20252.382.382.062.062.06-12.91%56,310
Nov 12, 20252.202.442.092.372.37-0.84%42,337
Nov 11, 20252.182.432.182.392.396.70%176,042
Nov 10, 20252.312.312.172.242.24-3.03%9,534
Nov 7, 20252.252.322.152.312.311.94%27,576
Nov 6, 20252.222.272.082.272.272.07%70,246
Nov 5, 20252.202.252.152.222.222.78%21,769
Nov 4, 20252.132.292.132.162.16-0.46%42,116
Nov 3, 20252.212.242.092.172.17-3.13%83,029
Oct 31, 20252.092.302.012.242.246.67%118,844
Oct 30, 20252.002.101.962.102.105.00%24,374
Oct 29, 20251.952.011.922.002.000.50%48,143
Oct 28, 20251.962.021.961.991.99-1.00%30,428
Oct 27, 20252.122.121.962.012.01-6.94%33,405
Oct 24, 20252.032.352.022.162.164.85%190,727
Oct 23, 20252.012.101.992.062.061.98%42,932
Oct 22, 20251.882.021.872.022.025.76%45,392
Oct 21, 20251.731.971.731.911.918.83%161,232
Oct 20, 20251.791.821.721.761.760.29%34,619
Oct 17, 20251.811.821.711.751.75-4.89%71,373
Oct 16, 20251.901.911.801.841.842.22%35,837