PodcastOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.73	2.94	2.63	2.69	2.69	-0.37%	215,676
Feb 4, 2026	2.90	2.90	2.57	2.70	2.70	-4.59%	245,838
Feb 3, 2026	2.81	3.10	2.77	2.83	2.83	6.39%	196,609
Feb 2, 2026	2.90	3.21	2.60	2.66	2.66	-7.96%	584,060
Jan 30, 2026	2.53	2.95	2.47	2.89	2.89	17.96%	346,491
Jan 29, 2026	2.45	2.48	2.33	2.45	2.45	-	34,765
Jan 28, 2026	2.60	2.60	2.44	2.45	2.45	-6.13%	58,039
Jan 27, 2026	2.65	2.69	2.49	2.61	2.61	-4.74%	50,868
Jan 26, 2026	2.69	2.85	2.58	2.74	2.74	0.74%	56,554
Jan 23, 2026	2.79	2.84	2.64	2.72	2.72	-2.16%	85,432
Jan 22, 2026	2.42	2.96	2.42	2.78	2.78	14.88%	152,956
Jan 21, 2026	2.51	2.53	2.42	2.42	2.42	-2.42%	28,077
Jan 20, 2026	2.42	2.65	2.41	2.48	2.48	-1.59%	18,552
Jan 16, 2026	2.49	2.61	2.30	2.52	2.52	3.70%	62,152
Jan 15, 2026	2.57	2.67	2.42	2.43	2.43	-8.30%	48,200
Jan 14, 2026	2.56	2.70	2.52	2.65	2.65	4.74%	87,420
Jan 13, 2026	2.65	2.68	2.37	2.53	2.53	-3.07%	58,549
Jan 12, 2026	2.67	2.81	2.50	2.61	2.61	-0.38%	114,009
Jan 9, 2026	2.66	2.71	2.47	2.62	2.62	-2.96%	42,711
Jan 8, 2026	2.54	2.71	2.32	2.70	2.70	4.25%	101,565
Jan 7, 2026	2.54	2.59	2.34	2.59	2.59	1.97%	45,988
Jan 6, 2026	2.47	2.56	2.32	2.54	2.54	4.96%	59,935
Jan 5, 2026	2.40	2.46	2.35	2.42	2.42	2.98%	33,443
Jan 2, 2026	2.48	2.56	2.30	2.35	2.35	-4.86%	55,307
Dec 31, 2025	2.16	2.63	2.16	2.47	2.47	16.51%	147,202
Dec 30, 2025	2.06	2.21	2.06	2.12	2.12	1.44%	41,995
Dec 29, 2025	2.06	2.10	1.98	2.09	2.09	-0.48%	46,644
Dec 26, 2025	2.07	2.10	2.06	2.10	2.10	1.45%	7,118
Dec 24, 2025	2.02	2.09	1.97	2.07	2.07	2.48%	26,425
Dec 23, 2025	2.22	2.22	1.98	2.02	2.02	-8.60%	30,355
Dec 22, 2025	2.26	2.26	2.17	2.21	2.21	-0.45%	23,522
Dec 19, 2025	2.23	2.35	2.20	2.22	2.22	-1.33%	44,768
Dec 18, 2025	2.09	2.25	2.09	2.25	2.25	5.63%	20,402
Dec 17, 2025	2.15	2.19	2.11	2.13	2.13	-1.84%	19,727
Dec 16, 2025	2.17	2.24	2.07	2.17	2.17	-1.36%	37,995
Dec 15, 2025	2.39	2.46	2.20	2.20	2.20	-7.95%	17,187
Dec 12, 2025	2.39	2.45	2.28	2.39	2.39	4.37%	25,406
Dec 11, 2025	2.23	2.33	2.23	2.29	2.29	1.33%	11,156
Dec 10, 2025	2.20	2.39	2.16	2.26	2.26	0.89%	23,452
Dec 9, 2025	2.20	2.25	2.14	2.24	2.24	-	21,564
Dec 8, 2025	2.19	2.26	2.15	2.24	2.24	3.70%	14,540
Dec 5, 2025	2.23	2.26	2.15	2.16	2.16	-2.26%	39,996
Dec 4, 2025	2.16	2.40	2.16	2.21	2.21	1.84%	25,979
Dec 3, 2025	2.14	2.25	2.06	2.17	2.17	0.46%	34,120
Dec 2, 2025	2.29	2.30	1.91	2.16	2.16	-2.70%	110,790
Dec 1, 2025	2.50	2.51	2.20	2.22	2.22	-10.12%	169,521
Nov 28, 2025	2.45	2.69	2.40	2.47	2.47	-	11,365
Nov 26, 2025	2.50	2.62	2.43	2.47	2.47	-1.20%	61,243
Nov 25, 2025	2.65	2.76	2.46	2.50	2.50	-4.21%	138,168
Nov 24, 2025	2.47	2.77	2.41	2.61	2.61	10.59%	301,445