PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
2.150
-0.120 (-5.29%)
At close: Jul 10, 2025, 4:00 PM
2.290
+0.140 (6.51%)
Pre-market: Jul 11, 2025, 7:16 AM EDT
PodcastOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 2.10 | 2.40 | 2.10 | 2.15 | 2.15 | -5.29% | 27,626 |
| Jul 9, 2025 | 2.13 | 2.40 | 2.01 | 2.27 | 2.27 | 7.08% | 83,357 |
| Jul 8, 2025 | 2.26 | 2.40 | 2.11 | 2.12 | 2.12 | -7.02% | 82,786 |
| Jul 7, 2025 | 2.44 | 2.46 | 2.26 | 2.28 | 2.28 | -2.15% | 61,491 |
| Jul 3, 2025 | 2.85 | 2.94 | 2.22 | 2.33 | 2.33 | -18.82% | 201,434 |
| Jul 2, 2025 | 2.54 | 2.94 | 2.54 | 2.87 | 2.87 | 13.44% | 175,762 |
| Jul 1, 2025 | 2.43 | 2.57 | 2.31 | 2.53 | 2.53 | 4.42% | 98,374 |
| Jun 30, 2025 | 2.30 | 2.48 | 2.25 | 2.42 | 2.42 | 5.35% | 210,549 |
| Jun 27, 2025 | 2.59 | 2.59 | 2.30 | 2.30 | 2.30 | -10.16% | 128,623 |
| Jun 26, 2025 | 2.54 | 2.60 | 2.35 | 2.56 | 2.56 | 0.39% | 85,359 |
| Jun 25, 2025 | 2.29 | 2.75 | 2.24 | 2.55 | 2.55 | 12.83% | 364,085 |
| Jun 24, 2025 | 2.19 | 2.45 | 1.96 | 2.26 | 2.26 | 8.65% | 404,304 |
| Jun 23, 2025 | 1.96 | 2.15 | 1.83 | 2.08 | 2.08 | 11.23% | 93,851 |
| Jun 20, 2025 | 1.86 | 2.00 | 1.86 | 1.87 | 1.87 | -7.88% | 36,828 |
| Jun 18, 2025 | 2.05 | 2.06 | 1.86 | 2.03 | 2.03 | 3.05% | 133,983 |
| Jun 17, 2025 | 1.87 | 1.99 | 1.86 | 1.97 | 1.97 | 4.23% | 31,901 |
| Jun 16, 2025 | 2.01 | 2.02 | 1.88 | 1.89 | 1.89 | -1.05% | 7,661 |
| Jun 13, 2025 | 1.96 | 2.08 | 1.91 | 1.91 | 1.91 | -4.50% | 13,552 |
| Jun 12, 2025 | 2.00 | 2.07 | 1.89 | 2.00 | 2.00 | -2.82% | 5,978 |
| Jun 11, 2025 | 1.87 | 2.11 | 1.85 | 2.06 | 2.06 | 6.08% | 19,515 |
| Jun 10, 2025 | 2.09 | 2.11 | 1.80 | 1.94 | 1.94 | -3.00% | 37,758 |
| Jun 9, 2025 | 2.09 | 2.14 | 1.94 | 2.00 | 2.00 | 1.52% | 49,200 |
| Jun 6, 2025 | 2.05 | 2.14 | 1.91 | 1.97 | 1.97 | -2.23% | 44,601 |
| Jun 5, 2025 | 1.99 | 2.05 | 1.95 | 2.02 | 2.02 | 7.75% | 46,975 |
| Jun 4, 2025 | 1.87 | 2.00 | 1.87 | 1.87 | 1.87 | -0.53% | 12,076 |
| Jun 3, 2025 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -5.05% | 5,956 |
| Jun 2, 2025 | 2.04 | 2.04 | 1.93 | 1.98 | 1.98 | -4.35% | 29,014 |
| May 30, 2025 | 1.90 | 2.12 | 1.87 | 2.07 | 2.07 | 10.11% | 3,265 |
| May 29, 2025 | 1.99 | 2.07 | 1.88 | 1.88 | 1.88 | -1.05% | 6,185 |
| May 28, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.56% | 35,967 |
| May 27, 2025 | 2.04 | 2.14 | 1.88 | 1.95 | 1.95 | -4.41% | 6,632 |
| May 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | 600 |
| May 22, 2025 | 1.89 | 2.13 | 1.89 | 2.12 | 2.12 | 5.47% | 14,861 |
| May 21, 2025 | 2.00 | 2.08 | 1.90 | 2.01 | 2.01 | -4.74% | 23,820 |
| May 20, 2025 | 2.04 | 2.13 | 2.01 | 2.11 | 2.11 | -1.40% | 8,115 |
| May 19, 2025 | 2.01 | 2.15 | 2.01 | 2.14 | 2.14 | 5.94% | 3,776 |
| May 16, 2025 | 2.10 | 2.13 | 1.95 | 2.02 | 2.02 | -3.35% | 31,398 |
| May 15, 2025 | 2.08 | 2.09 | 1.90 | 2.09 | 2.09 | 5.56% | 4,564 |
| May 14, 2025 | 1.94 | 2.13 | 1.89 | 1.98 | 1.98 | 6.45% | 18,729 |
| May 13, 2025 | 1.95 | 1.97 | 1.81 | 1.86 | 1.86 | -0.53% | 6,581 |
| May 12, 2025 | 1.97 | 2.11 | 1.80 | 1.87 | 1.87 | -5.08% | 19,207 |
| May 9, 2025 | 1.96 | 1.97 | 1.88 | 1.97 | 1.97 | 5.12% | 22,565 |
| May 8, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -3.90% | 770 |
| May 7, 2025 | 1.87 | 1.95 | 1.85 | 1.95 | 1.95 | 3.17% | 4,301 |
| May 6, 2025 | 1.71 | 1.99 | 1.71 | 1.89 | 1.89 | 5.59% | 11,617 |
| May 5, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -1.65% | 5,070 |
| May 2, 2025 | 1.92 | 1.99 | 1.75 | 1.82 | 1.82 | -9.90% | 17,943 |
| May 1, 2025 | 2.26 | 2.33 | 1.95 | 2.02 | 2.02 | -4.27% | 108,598 |
| Apr 30, 2025 | 1.77 | 2.43 | 1.76 | 2.11 | 2.11 | 19.89% | 45,818 |
| Apr 29, 2025 | 1.79 | 1.81 | 1.68 | 1.76 | 1.76 | -1.68% | 11,565 |