PodcastOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.49	2.49	2.49	2.49	-	2.47%	442
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
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