PodcastOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	2.26	2.33	2.23	2.30	2.30	3.14%	11,623
Apr 8, 2026	2.08	2.29	2.08	2.23	2.23	7.21%	28,277
Apr 7, 2026	2.11	2.14	2.08	2.08	2.08	-2.80%	28,133
Apr 6, 2026	2.01	2.20	2.00	2.14	2.14	-0.93%	51,415
Apr 2, 2026	2.04	2.19	2.04	2.16	2.16	3.85%	23,403
Apr 1, 2026	2.08	2.14	2.06	2.08	2.08	1.96%	17,913
Mar 31, 2026	2.04	2.13	2.02	2.04	2.04	1.49%	48,740
Mar 30, 2026	2.14	2.29	2.00	2.01	2.01	-7.80%	72,558
Mar 27, 2026	2.32	2.32	2.12	2.18	2.18	-2.68%	42,637
Mar 26, 2026	2.35	2.39	2.24	2.24	2.24	-4.68%	19,775
Mar 25, 2026	2.33	2.40	2.33	2.35	2.35	1.73%	14,098
Mar 24, 2026	2.28	2.45	2.28	2.31	2.31	-2.94%	23,984
Mar 23, 2026	2.37	2.43	2.25	2.38	2.38	-2.06%	39,278
Mar 20, 2026	2.38	2.57	2.33	2.43	2.43	4.29%	63,664
Mar 19, 2026	2.33	2.46	2.31	2.33	2.33	-1.69%	17,780
Mar 18, 2026	2.45	2.45	2.31	2.37	2.37	-5.58%	35,509
Mar 17, 2026	2.45	2.65	2.40	2.51	2.51	4.15%	49,829
Mar 16, 2026	2.39	2.55	2.35	2.41	2.41	5.24%	113,971
Mar 13, 2026	2.20	2.33	2.20	2.29	2.29	3.15%	26,095
Mar 12, 2026	2.27	2.37	2.20	2.22	2.22	-0.89%	31,007
Mar 11, 2026	2.27	2.29	2.17	2.24	2.24	-2.61%	25,003
Mar 10, 2026	2.24	2.35	2.24	2.30	2.30	2.22%	39,983
Mar 9, 2026	2.28	2.34	2.10	2.25	2.25	-3.43%	162,723
Mar 6, 2026	2.28	2.38	2.25	2.33	2.33	0.87%	36,077
Mar 5, 2026	2.42	2.42	2.31	2.31	2.31	-2.53%	37,527
Mar 4, 2026	2.41	2.51	2.36	2.37	2.37	-1.25%	44,890
Mar 3, 2026	2.40	2.49	2.25	2.40	2.40	-3.61%	145,767
Mar 2, 2026	2.49	2.54	2.39	2.49	2.49	-4.23%	63,521
Feb 27, 2026	2.48	2.66	2.48	2.60	2.60	2.36%	69,256
Feb 26, 2026	2.60	2.61	2.50	2.54	2.54	-3.42%	46,183
Feb 25, 2026	2.54	2.65	2.52	2.63	2.63	1.94%	29,506
Feb 24, 2026	2.37	2.63	2.30	2.58	2.58	8.86%	89,637
Feb 23, 2026	2.50	2.65	2.37	2.37	2.37	-4.82%	112,006
Feb 20, 2026	2.53	2.63	2.48	2.49	2.49	-5.68%	158,509
Feb 19, 2026	2.70	2.70	2.52	2.64	2.64	-1.49%	109,584
Feb 18, 2026	2.80	2.87	2.65	2.68	2.68	-5.96%	141,200
Feb 17, 2026	2.97	2.98	2.72	2.85	2.85	-0.35%	231,594
Feb 13, 2026	2.68	3.07	2.52	2.86	2.86	6.72%	374,271
Feb 12, 2026	2.89	3.02	2.40	2.68	2.68	-10.67%	935,980
Feb 11, 2026	3.19	3.25	2.94	3.00	3.00	-4.46%	423,489
Feb 10, 2026	3.25	3.35	2.96	3.14	3.14	4.67%	449,472
Feb 9, 2026	2.96	3.19	2.88	3.00	3.00	6.01%	160,487
Feb 6, 2026	2.70	2.85	2.63	2.83	2.83	5.20%	153,096
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