PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
1.880
+0.006 (0.32%)
May 9, 2025, 9:51 AM - Market open
PodcastOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 1.81 | 1.91 | 1.70 | 1.71 | 1.71 | -8.06% | 15,845 |
| Mar 17, 2025 | 1.72 | 2.09 | 1.72 | 1.86 | 1.86 | 8.77% | 14,503 |
| Mar 14, 2025 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 7.55% | 14,054 |
| Mar 13, 2025 | 1.66 | 1.67 | 1.58 | 1.59 | 1.59 | -4.79% | 15,535 |
| Mar 12, 2025 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -2.91% | 6,868 |
| Mar 11, 2025 | 1.66 | 1.81 | 1.66 | 1.72 | 1.72 | 3.61% | 11,764 |
| Mar 10, 2025 | 1.75 | 1.83 | 1.66 | 1.66 | 1.66 | -3.49% | 11,934 |
| Mar 7, 2025 | 1.67 | 1.85 | 1.67 | 1.72 | 1.72 | - | 14,946 |
| Mar 6, 2025 | 1.71 | 1.90 | 1.71 | 1.72 | 1.72 | -1.71% | 13,822 |
| Mar 5, 2025 | 1.78 | 1.93 | 1.73 | 1.75 | 1.75 | - | 72,565 |
| Mar 4, 2025 | 1.72 | 1.85 | 1.68 | 1.75 | 1.75 | -0.57% | 35,565 |
| Mar 3, 2025 | 1.69 | 1.87 | 1.66 | 1.76 | 1.76 | 2.92% | 70,004 |
| Feb 28, 2025 | 1.72 | 1.85 | 1.65 | 1.71 | 1.71 | -3.39% | 20,139 |
| Feb 27, 2025 | 1.75 | 1.90 | 1.73 | 1.77 | 1.77 | -1.67% | 70,355 |