PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
2.250
+0.060 (2.74%)
Dec 20, 2024, 4:00 PM EST - Market closed
PodcastOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.11 | 2.39 | 2.11 | 2.25 | 2.25 | 4.65% | 78,471 |
| Dec 19, 2024 | 2.29 | 2.35 | 2.12 | 2.15 | 2.15 | -7.33% | 30,275 |
| Dec 18, 2024 | 2.69 | 2.69 | 2.32 | 2.32 | 2.32 | -13.11% | 48,363 |
| Dec 17, 2024 | 2.49 | 2.69 | 2.45 | 2.67 | 2.67 | 7.23% | 77,132 |
| Dec 16, 2024 | 2.50 | 2.50 | 2.10 | 2.49 | 2.49 | 11.16% | 111,931 |
| Dec 13, 2024 | 2.32 | 2.47 | 2.11 | 2.24 | 2.24 | -5.08% | 22,588 |
| Dec 12, 2024 | 2.26 | 2.48 | 2.18 | 2.36 | 2.36 | 0.85% | 57,866 |
| Dec 11, 2024 | 2.38 | 2.40 | 2.21 | 2.34 | 2.34 | -1.68% | 21,321 |
| Dec 10, 2024 | 2.50 | 2.50 | 2.31 | 2.38 | 2.38 | -4.03% | 55,740 |
| Dec 9, 2024 | 2.45 | 2.55 | 2.36 | 2.48 | 2.48 | 0.40% | 61,683 |
| Dec 6, 2024 | 2.34 | 2.47 | 2.22 | 2.47 | 2.47 | 6.93% | 72,156 |
| Dec 5, 2024 | 2.14 | 2.42 | 2.13 | 2.31 | 2.31 | 10.00% | 189,340 |
| Dec 4, 2024 | 2.11 | 2.16 | 2.05 | 2.10 | 2.10 | -0.47% | 24,291 |
| Dec 3, 2024 | 2.18 | 2.20 | 2.06 | 2.11 | 2.11 | -3.21% | 37,095 |
| Dec 2, 2024 | 2.17 | 2.28 | 2.02 | 2.18 | 2.18 | 0.46% | 65,206 |
| Nov 29, 2024 | 2.20 | 2.24 | 2.10 | 2.17 | 2.17 | -3.98% | 37,674 |
| Nov 27, 2024 | 2.15 | 2.40 | 2.01 | 2.26 | 2.26 | 5.12% | 203,406 |
| Nov 26, 2024 | 1.80 | 2.23 | 1.67 | 2.15 | 2.15 | 14.36% | 266,814 |
| Nov 25, 2024 | 1.92 | 1.93 | 1.82 | 1.88 | 1.88 | 1.08% | 23,994 |
| Nov 22, 2024 | 1.90 | 1.96 | 1.82 | 1.86 | 1.86 | -2.87% | 59,057 |
| Nov 21, 2024 | 1.77 | 1.98 | 1.74 | 1.92 | 1.91 | 5.80% | 105,563 |
| Nov 20, 2024 | 1.73 | 1.95 | 1.72 | 1.81 | 1.81 | 2.84% | 76,578 |
| 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% | 9,585 |
| 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 | 1.29 | -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% | 79,027 |
| 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% | 4,964 |
| 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 |