Skip to main content
logo
PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
1.670
-0.010 (-0.60%)
Oct 21, 2026, 4:00 PM EDT - Market closed

PodcastOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20261.701.811.551.671.67-0.60%111,070
Oct 20, 20261.661.811.581.681.68-39,647
Oct 19, 20261.781.921.411.681.68-4.00%125,203
Oct 16, 20261.931.991.551.751.75-11.62%88,808
Oct 15, 20261.962.051.921.981.980.51%18,829
Oct 14, 20261.952.041.931.971.971.55%51,821
Oct 13, 20262.122.141.841.941.94-7.18%151,748
Oct 12, 20262.222.221.992.092.09-2.79%47,500
Oct 9, 20262.162.292.022.152.15-1.83%68,796
Oct 8, 20262.142.211.932.192.191.86%103,171
Oct 7, 20262.192.272.072.152.15-3.15%34,354
Oct 6, 20262.342.452.212.222.22-2.20%42,757
Oct 5, 20262.432.432.232.272.27-3.40%85,471
Oct 2, 20262.382.592.322.352.351.73%47,995
Oct 1, 20262.322.392.242.312.31-51,554
Sep 30, 20262.062.392.052.312.3112.68%134,273
Sep 29, 20262.102.141.972.052.05-0.97%102,125
Sep 28, 20262.152.272.022.072.07-5.91%67,552
Sep 25, 20262.272.282.022.202.20-2.22%114,490
Sep 24, 20262.152.282.092.252.251.81%54,061
Sep 23, 20262.102.282.002.212.216.76%106,760
Sep 22, 20262.392.392.032.072.07-13.39%119,883
Sep 21, 20262.432.602.382.392.391.27%112,553
Sep 18, 20262.342.452.292.362.364.42%63,828
Sep 17, 20262.232.392.102.262.260.89%102,801
Sep 16, 20262.322.352.192.242.24-2.18%46,661
Sep 15, 20262.392.452.042.292.29-2.55%104,098
Sep 14, 20262.402.552.012.352.35-4.08%93,286
Sep 11, 20262.622.842.252.452.45-3.16%115,058
Sep 10, 20262.562.742.532.532.53-4.53%28,082
Sep 9, 20262.632.752.492.652.652.32%11,336
Sep 8, 20262.712.942.592.592.59-5.13%44,226
Sep 4, 20262.752.842.702.732.73-0.73%27,038
Sep 3, 20262.772.982.722.752.750.36%77,579
Sep 2, 20262.692.792.692.742.740.37%33,369
Sep 1, 20262.752.862.632.732.73-1.97%44,413
Aug 31, 20262.662.832.632.792.793.92%34,769
Aug 28, 20262.702.872.642.682.68-1.11%72,934
Aug 27, 20262.602.812.602.712.714.23%69,864
Aug 26, 20262.632.712.582.602.60-3.35%32,494
Aug 25, 20262.702.892.682.692.691.51%41,546
Aug 24, 20262.682.782.562.652.65-1.85%95,289
Aug 21, 20262.552.852.452.702.707.14%242,376
Aug 20, 20262.653.002.362.522.52-6.32%169,137
Aug 19, 20262.842.912.652.692.69-1.82%79,574
Aug 18, 20262.913.002.652.742.74-3.18%84,619
Aug 17, 20263.083.132.602.832.83-10.73%192,375
Aug 14, 20263.153.323.003.173.17-68,300
Aug 13, 20263.013.432.923.173.172.92%99,454
Aug 12, 20263.103.282.793.083.08-7.23%102,989