PodcastOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	3.40	3.53	3.35	3.39	-	-0.59%	104,527
Apr 30, 2026	3.02	3.52	2.94	3.41	3.41	14.05%	344,611
Apr 29, 2026	3.32	3.36	2.99	2.99	2.99	-9.94%	34,957
Apr 28, 2026	3.18	3.42	3.11	3.32	3.32	4.40%	131,828
Apr 27, 2026	3.22	3.30	2.97	3.18	3.18	-0.63%	194,382
Apr 24, 2026	2.69	3.31	2.69	3.20	3.20	18.52%	240,476
Apr 23, 2026	2.73	2.73	2.65	2.70	2.70	-2.53%	21,384
Apr 22, 2026	2.78	2.83	2.73	2.77	2.77	2.59%	38,963
Apr 21, 2026	2.63	2.80	2.47	2.70	2.70	-	56,542
Apr 20, 2026	2.25	2.76	2.18	2.70	2.70	19.47%	76,458
Apr 17, 2026	2.04	2.27	2.04	2.26	2.26	8.13%	56,111
Apr 16, 2026	2.17	2.17	2.00	2.09	2.09	-4.13%	31,901
Apr 15, 2026	2.17	2.27	2.10	2.18	2.18	-	31,561
Apr 14, 2026	2.22	2.27	2.14	2.18	2.18	-2.24%	50,351
Apr 13, 2026	2.23	2.25	2.13	2.23	2.23	-0.89%	28,496
Apr 10, 2026	2.30	2.30	2.20	2.25	2.25	-2.17%	11,489
Apr 9, 2026	2.26	2.33	2.23	2.30	2.30	3.14%	11,645
Apr 8, 2026	2.08	2.29	2.08	2.23	2.23	7.21%	28,277
Apr 7, 2026	2.11	2.14	2.08	2.08	2.08	-2.80%	28,326
Apr 6, 2026	2.01	2.20	2.00	2.14	2.14	-0.93%	52,613
Apr 2, 2026	2.04	2.19	2.04	2.16	2.16	3.85%	23,677
Apr 1, 2026	2.08	2.14	2.06	2.08	2.08	1.96%	17,915
Mar 31, 2026	2.04	2.13	2.02	2.04	2.04	1.49%	49,740
Mar 30, 2026	2.14	2.29	2.00	2.01	2.01	-7.80%	72,577
Mar 27, 2026	2.32	2.32	2.12	2.18	2.18	-2.68%	42,637
Mar 26, 2026	2.35	2.39	2.24	2.24	2.24	-4.68%	19,775
Mar 25, 2026	2.33	2.40	2.33	2.35	2.35	1.73%	14,198
Mar 24, 2026	2.28	2.45	2.28	2.31	2.31	-2.94%	24,128
Mar 23, 2026	2.37	2.43	2.25	2.38	2.38	-2.06%	39,278
Mar 20, 2026	2.38	2.57	2.33	2.43	2.43	4.29%	63,671
Mar 19, 2026	2.33	2.46	2.31	2.33	2.33	-1.69%	17,781
Mar 18, 2026	2.45	2.45	2.31	2.37	2.37	-5.58%	35,514
Mar 17, 2026	2.45	2.65	2.40	2.51	2.51	4.15%	50,632
Mar 16, 2026	2.39	2.55	2.35	2.41	2.41	5.24%	113,971
Mar 13, 2026	2.20	2.33	2.20	2.29	2.29	3.15%	26,096
Mar 12, 2026	2.27	2.37	2.20	2.22	2.22	-0.89%	31,045
Mar 11, 2026	2.27	2.29	2.17	2.24	2.24	-2.61%	25,255
Mar 10, 2026	2.24	2.35	2.24	2.30	2.30	2.22%	40,041
Mar 9, 2026	2.28	2.34	2.10	2.25	2.25	-3.43%	163,069
Mar 6, 2026	2.28	2.38	2.25	2.33	2.33	0.87%	37,065
Mar 5, 2026	2.42	2.42	2.31	2.31	2.31	-2.53%	37,634
Mar 4, 2026	2.41	2.51	2.36	2.37	2.37	-1.25%	44,961
Mar 3, 2026	2.40	2.49	2.25	2.40	2.40	-3.61%	147,603
Mar 2, 2026	2.49	2.54	2.39	2.49	2.49	-4.23%	64,125
Feb 27, 2026	2.48	2.66	2.48	2.60	2.60	2.36%	70,856
Feb 26, 2026	2.60	2.61	2.50	2.54	2.54	-3.42%	47,138
Feb 25, 2026	2.54	2.65	2.52	2.63	2.63	1.94%	30,157
Feb 24, 2026	2.37	2.63	2.30	2.58	2.58	8.86%	89,670
Feb 23, 2026	2.50	2.65	2.37	2.37	2.37	-4.82%	112,955
Feb 20, 2026	2.53	2.63	2.48	2.49	2.49	-5.68%	166,108