PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
2.160
-0.050 (-2.26%)
At close: Dec 5, 2025, 4:00 PM EST
2.230
+0.070 (3.24%)
After-hours: Dec 5, 2025, 4:54 PM EST
PodcastOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.23 | 2.26 | 2.15 | 2.16 | 2.16 | -2.26% | 39,546 |
| 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 |
| Nov 21, 2025 | 2.19 | 2.45 | 2.19 | 2.36 | 2.36 | 9.77% | 68,657 |
| Nov 20, 2025 | 2.29 | 2.35 | 2.11 | 2.15 | 2.15 | -6.11% | 25,426 |
| Nov 19, 2025 | 2.27 | 2.36 | 2.16 | 2.29 | 2.29 | -2.14% | 27,417 |
| Nov 18, 2025 | 2.42 | 2.49 | 2.27 | 2.34 | 2.34 | -2.50% | 66,180 |
| Nov 17, 2025 | 2.41 | 2.41 | 2.22 | 2.40 | 2.40 | 3.45% | 30,032 |
| Nov 14, 2025 | 2.06 | 2.48 | 2.06 | 2.32 | 2.32 | 12.40% | 107,181 |
| Nov 13, 2025 | 2.38 | 2.38 | 2.06 | 2.06 | 2.06 | -12.91% | 56,310 |
| Nov 12, 2025 | 2.20 | 2.44 | 2.09 | 2.37 | 2.37 | -0.84% | 42,337 |
| Nov 11, 2025 | 2.18 | 2.43 | 2.18 | 2.39 | 2.39 | 6.70% | 176,042 |
| Nov 10, 2025 | 2.31 | 2.31 | 2.17 | 2.24 | 2.24 | -3.03% | 9,534 |
| Nov 7, 2025 | 2.25 | 2.32 | 2.15 | 2.31 | 2.31 | 1.94% | 27,576 |
| Nov 6, 2025 | 2.22 | 2.27 | 2.08 | 2.27 | 2.27 | 2.07% | 70,246 |
| Nov 5, 2025 | 2.20 | 2.25 | 2.15 | 2.22 | 2.22 | 2.78% | 21,769 |
| Nov 4, 2025 | 2.13 | 2.29 | 2.13 | 2.16 | 2.16 | -0.46% | 42,116 |
| Nov 3, 2025 | 2.21 | 2.24 | 2.09 | 2.17 | 2.17 | -3.13% | 83,029 |
| Oct 31, 2025 | 2.09 | 2.30 | 2.01 | 2.24 | 2.24 | 6.67% | 118,844 |
| Oct 30, 2025 | 2.00 | 2.10 | 1.96 | 2.10 | 2.10 | 5.00% | 24,374 |
| Oct 29, 2025 | 1.95 | 2.01 | 1.92 | 2.00 | 2.00 | 0.50% | 48,143 |
| Oct 28, 2025 | 1.96 | 2.02 | 1.96 | 1.99 | 1.99 | -1.00% | 30,428 |
| Oct 27, 2025 | 2.12 | 2.12 | 1.96 | 2.01 | 2.01 | -6.94% | 33,405 |
| Oct 24, 2025 | 2.03 | 2.35 | 2.02 | 2.16 | 2.16 | 4.85% | 190,727 |
| Oct 23, 2025 | 2.01 | 2.10 | 1.99 | 2.06 | 2.06 | 1.98% | 42,932 |
| Oct 22, 2025 | 1.88 | 2.02 | 1.87 | 2.02 | 2.02 | 5.76% | 45,392 |
| Oct 21, 2025 | 1.73 | 1.97 | 1.73 | 1.91 | 1.91 | 8.83% | 161,232 |
| Oct 20, 2025 | 1.79 | 1.82 | 1.72 | 1.76 | 1.76 | 0.29% | 34,619 |
| Oct 17, 2025 | 1.81 | 1.82 | 1.71 | 1.75 | 1.75 | -4.89% | 71,373 |
| Oct 16, 2025 | 1.90 | 1.91 | 1.80 | 1.84 | 1.84 | 2.22% | 35,837 |
| Oct 15, 2025 | 1.63 | 1.80 | 1.63 | 1.80 | 1.80 | 7.14% | 33,122 |
| Oct 14, 2025 | 1.65 | 1.68 | 1.61 | 1.68 | 1.68 | 2.44% | 13,164 |
| Oct 13, 2025 | 1.62 | 1.64 | 1.50 | 1.64 | 1.64 | - | 31,848 |
| Oct 10, 2025 | 1.64 | 1.71 | 1.60 | 1.64 | 1.64 | -1.80% | 46,844 |
| Oct 9, 2025 | 1.63 | 1.69 | 1.63 | 1.67 | 1.67 | 1.21% | 19,364 |
| Oct 8, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -0.60% | 7,597 |
| Oct 7, 2025 | 1.64 | 1.67 | 1.59 | 1.66 | 1.66 | - | 9,550 |
| Oct 6, 2025 | 1.61 | 1.80 | 1.61 | 1.66 | 1.66 | 1.22% | 69,319 |
| Oct 3, 2025 | 1.56 | 1.68 | 1.51 | 1.64 | 1.64 | -1.20% | 33,722 |
| Oct 2, 2025 | 1.60 | 1.67 | 1.55 | 1.66 | 1.66 | -0.60% | 19,501 |
| Oct 1, 2025 | 1.74 | 1.74 | 1.61 | 1.67 | 1.67 | -0.60% | 26,071 |
| Sep 30, 2025 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -0.30% | 8,062 |
| Sep 29, 2025 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -3.71% | 33,385 |
| Sep 26, 2025 | 1.89 | 1.89 | 1.74 | 1.75 | 1.75 | -3.31% | 31,583 |