PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
1.880
-0.020 (-1.05%)
At close: May 29, 2025, 4:00 PM
1.910
+0.030 (1.59%)
After-hours: May 29, 2025, 7:31 PM EDT
PodcastOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 1.78 | 1.79 | 1.67 | 1.79 | 1.79 | 0.56% | 6,367 |
| Apr 25, 2025 | 1.75 | 1.84 | 1.68 | 1.78 | 1.78 | -1.66% | 26,034 |
| Apr 24, 2025 | 1.84 | 1.89 | 1.81 | 1.81 | 1.81 | 0.28% | 31,199 |
| Apr 23, 2025 | 1.79 | 1.88 | 1.67 | 1.81 | 1.81 | 3.14% | 12,354 |
| Apr 22, 2025 | 1.72 | 1.78 | 1.63 | 1.75 | 1.75 | -1.69% | 14,337 |
| Apr 21, 2025 | 1.74 | 1.84 | 1.67 | 1.78 | 1.78 | -1.66% | 10,745 |
| Apr 17, 2025 | 1.90 | 1.93 | 1.81 | 1.81 | 1.81 | -8.59% | 16,475 |
| Apr 16, 2025 | 1.87 | 1.99 | 1.87 | 1.98 | 1.98 | 5.88% | 37,792 |
| Apr 15, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -0.53% | 30,661 |
| Apr 14, 2025 | 2.04 | 2.10 | 1.80 | 1.88 | 1.88 | -4.57% | 14,568 |
| Apr 11, 2025 | 1.77 | 2.04 | 1.62 | 1.97 | 1.97 | 8.24% | 49,930 |
| Apr 10, 2025 | 1.55 | 1.90 | 1.55 | 1.82 | 1.82 | 11.66% | 73,855 |
| Apr 9, 2025 | 1.45 | 1.77 | 1.45 | 1.63 | 1.63 | 10.88% | 18,771 |
| Apr 8, 2025 | 1.50 | 1.55 | 1.47 | 1.47 | 1.47 | -7.49% | 16,556 |
| Apr 7, 2025 | 1.41 | 1.59 | 1.38 | 1.59 | 1.59 | 4.54% | 29,912 |
| Apr 4, 2025 | 1.67 | 1.67 | 1.44 | 1.52 | 1.52 | -8.98% | 36,021 |
| Apr 3, 2025 | 1.81 | 1.81 | 1.65 | 1.67 | 1.67 | -9.73% | 21,318 |
| Apr 2, 2025 | 1.72 | 1.95 | 1.71 | 1.85 | 1.85 | 5.11% | 47,819 |
| Apr 1, 2025 | 1.62 | 1.84 | 1.62 | 1.76 | 1.76 | 9.32% | 99,338 |
| Mar 31, 2025 | 1.45 | 1.61 | 1.40 | 1.61 | 1.61 | 6.62% | 39,345 |
| Mar 28, 2025 | 1.51 | 1.55 | 1.43 | 1.51 | 1.51 | -3.82% | 13,307 |
| Mar 27, 2025 | 1.44 | 1.60 | 1.31 | 1.57 | 1.57 | 7.53% | 18,472 |
| Mar 26, 2025 | 1.41 | 1.46 | 1.34 | 1.46 | 1.46 | 5.04% | 15,190 |
| Mar 25, 2025 | 1.45 | 1.56 | 1.28 | 1.39 | 1.39 | -6.08% | 47,589 |
| Mar 24, 2025 | 1.73 | 1.81 | 1.36 | 1.48 | 1.48 | -14.45% | 89,265 |
| Mar 21, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 0.58% | 6,706 |
| Mar 20, 2025 | 1.69 | 1.80 | 1.69 | 1.72 | 1.72 | -2.82% | 25,396 |
| Mar 19, 2025 | 1.72 | 1.80 | 1.72 | 1.77 | 1.77 | 3.51% | 6,394 |