Skip to main content
PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
2.350
-0.050 (-2.08%)
At close: Jan 17, 2025, 4:00 PM
2.240
-0.110 (-4.68%)
After-hours: Jan 17, 2025, 6:52 PM EST

PodcastOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20252.372.382.232.352.35-2.49%25,350
Jan 16, 20252.502.742.252.412.41-1.23%102,888
Jan 15, 20252.682.852.132.442.44-8.61%127,586
Jan 14, 20252.532.692.302.672.679.43%63,670
Jan 13, 20252.402.542.242.442.440.83%40,494
Jan 10, 20252.302.432.122.422.426.14%49,345
Jan 8, 20252.072.302.072.282.284.59%35,384
Jan 7, 20252.212.232.082.182.18-0.46%32,611
Jan 6, 20252.162.191.992.192.195.29%61,088
Jan 3, 20252.102.171.982.082.080.14%17,892
Jan 2, 20252.142.312.082.082.08-3.84%3,375
Dec 31, 20242.152.272.122.162.16-2.70%27,140
Dec 30, 20242.212.292.002.222.22-4.68%72,341
Dec 27, 20242.402.412.012.332.33-3.00%37,296
Dec 26, 20242.422.422.302.402.40-0.62%49,265
Dec 24, 20242.062.592.062.422.4213.43%83,591
Dec 23, 20242.252.332.082.132.13-5.33%37,763
Dec 20, 20242.112.392.112.252.254.65%78,473
Dec 19, 20242.292.352.122.152.15-7.33%30,275
Dec 18, 20242.692.692.322.322.32-13.11%48,363
Dec 17, 20242.492.692.452.672.677.23%77,132
Dec 16, 20242.502.502.102.492.4911.16%111,931
Dec 13, 20242.322.472.112.242.24-5.08%22,588
Dec 12, 20242.262.482.182.362.360.85%57,866
Dec 11, 20242.382.402.212.342.34-1.68%21,321
Dec 10, 20242.502.502.312.382.38-4.03%55,740
Dec 9, 20242.452.552.362.482.480.40%61,683
Dec 6, 20242.342.472.222.472.476.93%72,156
Dec 5, 20242.142.422.132.312.3110.00%189,340
Dec 4, 20242.112.162.052.102.10-0.47%23,677
Dec 3, 20242.182.202.062.112.11-3.21%37,095
Dec 2, 20242.172.282.022.182.180.46%65,206
Nov 29, 20242.202.242.102.172.17-3.98%37,674
Nov 27, 20242.152.402.012.262.265.12%203,406
Nov 26, 20241.802.231.672.152.1514.36%266,814
Nov 25, 20241.921.931.821.881.881.08%23,994
Nov 22, 20241.901.961.821.861.86-2.87%59,057
Nov 21, 20241.771.981.741.921.925.80%105,563
Nov 20, 20241.731.951.721.811.812.84%76,486
Nov 19, 20241.611.821.481.761.765.39%47,657
Nov 18, 20241.751.831.671.671.67-3.75%34,542
Nov 15, 20241.871.871.651.741.74-4.20%27,106
Nov 14, 20241.621.851.591.811.819.36%89,629
Nov 13, 20241.691.691.501.661.660.36%51,879
Nov 12, 20241.471.651.421.651.6510.00%28,151
Nov 11, 20241.511.691.341.501.503.45%69,280
Nov 8, 20241.401.471.331.451.450.69%42,904
Nov 7, 20241.601.601.361.441.44-59,644
Nov 6, 20241.361.691.331.441.449.09%70,555
Nov 5, 20241.331.351.211.321.32-2.22%15,067
Nov 4, 20241.321.381.321.351.350.75%1,926
Nov 1, 20241.311.451.311.341.34-2.19%10,118
Oct 31, 20241.251.381.251.371.374.58%2,829
Oct 30, 20241.381.431.311.311.31-7.75%10,292
Oct 29, 20241.371.501.271.421.42-1.39%27,561
Oct 28, 20241.391.471.381.441.447.46%30,082
Oct 25, 20241.101.341.101.341.3419.64%28,244
Oct 24, 20241.201.201.101.121.12-7.44%29,468
Oct 23, 20241.221.261.101.211.21-2.42%40,258
Oct 22, 20241.351.371.221.241.24-3.13%29,455
Oct 21, 20241.381.381.251.281.28-6.23%33,088
Oct 18, 20241.451.471.331.371.37-3.19%25,878
Oct 17, 20241.351.421.351.411.412.17%9,504
Oct 16, 20241.431.431.351.381.38-9,558
Oct 15, 20241.361.431.361.381.380.73%6,123
Oct 14, 20241.391.411.351.371.37-3.52%3,188
Oct 11, 20241.391.481.371.421.420.71%15,690
Oct 10, 20241.431.431.411.411.41-2.76%5,437
Oct 9, 20241.541.541.441.451.45-1.36%12,907
Oct 8, 20241.401.471.391.471.474.26%7,647
Oct 7, 20241.401.431.361.411.413.68%13,548
Oct 4, 20241.301.391.261.361.365.10%24,029
Oct 3, 20241.391.391.291.291.29-1.22%9,780
Oct 2, 20241.271.461.231.311.311.16%57,591
Oct 1, 20241.411.481.271.301.30-15.36%71,814
Sep 30, 20241.591.611.451.531.53-5.56%18,684
Sep 27, 20241.611.651.601.621.620.93%18,584
Sep 26, 20241.591.611.521.611.612.23%22,155
Sep 25, 20241.601.621.571.571.57-3.09%11,144
Sep 24, 20241.881.881.611.621.62-10.99%57,324
Sep 23, 20241.831.921.821.821.82-3.19%36,355
Sep 20, 20241.841.931.821.881.883.30%83,747
Sep 19, 20241.711.841.711.821.827.69%24,457
Sep 18, 20241.651.731.651.691.691.20%11,495
Sep 17, 20241.691.711.651.671.671.21%5,309
Sep 16, 20241.651.671.611.651.653.12%12,997
Sep 13, 20241.711.711.601.601.60-3.03%21,967
Sep 12, 20241.661.661.601.651.65-1.79%13,912
Sep 11, 20241.611.731.611.681.682.94%49,848
Sep 10, 20241.651.731.621.631.63-1.09%32,311
Sep 9, 20241.531.731.531.651.657.14%34,993
Sep 6, 20241.461.551.461.541.544.05%2,626
Sep 5, 20241.471.481.471.481.48-1.33%1,119
Sep 4, 20241.531.571.501.501.50-5.66%4,961
Sep 3, 20241.601.601.591.591.59-769
Aug 30, 20241.591.601.551.591.590.95%10,239
Aug 29, 20241.551.591.551.581.581.61%3,535
Aug 28, 20241.481.731.471.551.5510.71%89,960
Aug 27, 20241.401.431.361.401.401.45%2,630
Aug 26, 20241.421.421.341.381.381.47%1,791