PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
1.560
-0.100 (-6.02%)
At close: Aug 1, 2025, 4:00 PM
1.510
-0.050 (-3.21%)
After-hours: Aug 1, 2025, 6:19 PM EDT

Redfin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.611.731.551.561.56-6.02%65,237
Jul 31, 20251.871.871.651.661.66-0.95%15,929
Jul 30, 20251.781.851.671.681.684.10%109,890
Jul 29, 20251.951.951.611.611.61-13.95%129,504
Jul 28, 20251.891.971.831.871.87-1.27%36,641
Jul 25, 20251.922.021.821.901.90-1.30%88,335
Jul 24, 20251.912.021.861.921.92-2.04%162,947
Jul 23, 20251.902.021.871.961.963.16%148,349
Jul 22, 20251.952.061.901.901.90-3.85%36,028
Jul 21, 20252.002.041.951.981.98-2.66%32,843
Jul 18, 20251.962.091.952.032.031.00%22,580
Jul 17, 20251.972.071.942.012.011.01%78,581
Jul 16, 20252.142.151.921.991.99-6.57%104,474
Jul 15, 20252.192.192.002.132.130.47%62,983
Jul 14, 20252.162.372.102.122.12-4.93%114,990
Jul 11, 20252.192.242.052.232.233.72%184,311
Jul 10, 20252.102.402.102.152.15-5.29%27,902
Jul 9, 20252.132.402.012.272.277.08%83,357
Jul 8, 20252.262.402.112.122.12-7.02%82,786
Jul 7, 20252.442.462.262.282.28-2.15%61,491
Jul 3, 20252.852.942.222.332.33-18.82%201,434
Jul 2, 20252.542.942.542.872.8713.44%175,762
Jul 1, 20252.432.572.312.532.534.42%98,374
Jun 30, 20252.302.482.252.422.425.35%210,549
Jun 27, 20252.592.592.302.302.30-10.16%128,623
Jun 26, 20252.542.602.352.562.560.39%85,359
Jun 25, 20252.292.752.242.552.5512.83%364,085
Jun 24, 20252.192.451.962.262.268.65%404,304
Jun 23, 20251.962.151.832.082.0811.23%93,851
Jun 20, 20251.862.001.861.871.87-7.88%36,828
Jun 18, 20252.052.061.862.032.033.05%133,983
Jun 17, 20251.871.991.861.971.974.23%31,901
Jun 16, 20252.012.021.881.891.89-1.05%7,661
Jun 13, 20251.962.081.911.911.91-4.50%13,552
Jun 12, 20252.002.071.892.002.00-2.82%5,978
Jun 11, 20251.872.111.852.062.066.08%19,515
Jun 10, 20252.092.111.801.941.94-3.00%37,758
Jun 9, 20252.092.141.942.002.001.52%49,200
Jun 6, 20252.052.141.911.971.97-2.23%44,601
Jun 5, 20251.992.051.952.022.027.75%46,975
Jun 4, 20251.872.001.871.871.87-0.53%12,076
Jun 3, 20251.981.981.881.881.88-5.05%5,956
Jun 2, 20252.042.041.931.981.98-4.35%29,014
May 30, 20251.902.121.872.072.0710.11%3,265
May 29, 20251.992.071.881.881.88-1.05%6,185
May 28, 20251.941.941.901.901.90-2.56%35,967
May 27, 20252.042.141.881.951.95-4.41%6,632
May 23, 20252.042.042.042.042.04-3.77%600
May 22, 20251.892.131.892.122.125.47%14,861
May 21, 20252.002.081.902.012.01-4.74%23,820