PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
2.700
+0.180 (7.14%)
At close: Aug 21, 2026, 4:00 PM EDT
2.760
+0.060 (2.22%)
After-hours: Aug 21, 2026, 7:30 PM EDT
PodcastOne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.55 | 2.85 | 2.45 | 2.70 | 2.70 | 7.14% | 242,342 |
| Aug 20, 2026 | 2.65 | 3.00 | 2.36 | 2.52 | 2.52 | -6.32% | 169,137 |
| Aug 19, 2026 | 2.84 | 2.91 | 2.65 | 2.69 | 2.69 | -1.82% | 79,573 |
| Aug 18, 2026 | 2.91 | 3.00 | 2.65 | 2.74 | 2.74 | -3.18% | 84,617 |
| Aug 17, 2026 | 3.08 | 3.13 | 2.60 | 2.83 | 2.83 | -10.73% | 191,529 |
| Aug 14, 2026 | 3.15 | 3.32 | 3.00 | 3.17 | 3.17 | - | 68,299 |
| Aug 13, 2026 | 3.01 | 3.43 | 2.92 | 3.17 | 3.17 | 2.92% | 99,265 |
| Aug 12, 2026 | 3.10 | 3.28 | 2.79 | 3.08 | 3.08 | -7.23% | 102,325 |
| Aug 11, 2026 | 3.44 | 3.51 | 3.28 | 3.32 | 3.32 | -2.06% | 71,292 |
| Aug 10, 2026 | 3.41 | 3.52 | 3.36 | 3.39 | 3.39 | -2.02% | 34,625 |
| Aug 7, 2026 | 3.39 | 3.70 | 3.35 | 3.46 | 3.46 | 4.53% | 126,888 |
| Aug 6, 2026 | 3.57 | 3.63 | 3.31 | 3.31 | 3.31 | -4.34% | 32,643 |
| Aug 5, 2026 | 3.56 | 3.68 | 3.40 | 3.46 | 3.46 | -1.98% | 27,157 |
| Aug 4, 2026 | 3.50 | 3.72 | 3.49 | 3.53 | 3.53 | 0.28% | 62,465 |
| Aug 3, 2026 | 3.47 | 3.56 | 3.15 | 3.52 | 3.52 | 3.83% | 104,535 |
| Jul 31, 2026 | 3.50 | 3.66 | 3.35 | 3.39 | 3.39 | -2.59% | 45,830 |
| Jul 30, 2026 | 3.42 | 3.58 | 3.18 | 3.48 | 3.48 | -0.29% | 59,177 |
| Jul 29, 2026 | 3.78 | 3.81 | 3.39 | 3.49 | 3.49 | -8.16% | 164,008 |
| Jul 28, 2026 | 3.87 | 3.93 | 3.73 | 3.80 | 3.80 | -1.04% | 18,788 |
| Jul 27, 2026 | 3.92 | 3.97 | 3.77 | 3.84 | 3.84 | - | 37,721 |
| Jul 24, 2026 | 3.62 | 3.97 | 3.62 | 3.84 | 3.84 | 5.21% | 57,231 |
| Jul 23, 2026 | 3.85 | 3.85 | 3.51 | 3.65 | 3.65 | -4.95% | 80,191 |
| Jul 22, 2026 | 3.82 | 3.94 | 3.56 | 3.84 | 3.84 | -1.54% | 78,998 |
| Jul 21, 2026 | 4.04 | 4.21 | 3.70 | 3.90 | 3.90 | -2.50% | 77,384 |
| Jul 20, 2026 | 4.04 | 4.17 | 3.97 | 4.00 | 4.00 | -1.96% | 54,206 |
| Jul 17, 2026 | 3.91 | 4.22 | 3.91 | 4.08 | 4.08 | 2.26% | 58,445 |
| Jul 16, 2026 | 4.29 | 4.35 | 3.99 | 3.99 | 3.99 | -6.99% | 76,399 |
| Jul 15, 2026 | 4.23 | 4.36 | 4.07 | 4.29 | 4.29 | 1.90% | 50,449 |
| Jul 14, 2026 | 4.29 | 4.43 | 4.15 | 4.21 | 4.21 | 0.48% | 124,368 |
| Jul 13, 2026 | 4.11 | 4.43 | 4.05 | 4.19 | 4.19 | 1.70% | 121,741 |
| Jul 10, 2026 | 4.08 | 4.32 | 3.93 | 4.12 | 4.12 | 1.73% | 87,389 |
| Jul 9, 2026 | 3.82 | 4.17 | 3.82 | 4.05 | 4.05 | 6.58% | 88,678 |
| Jul 8, 2026 | 4.08 | 4.43 | 3.75 | 3.80 | 3.80 | -7.54% | 59,879 |
| Jul 7, 2026 | 4.22 | 4.22 | 3.76 | 4.11 | 4.11 | 0.24% | 97,153 |
| Jul 6, 2026 | 4.28 | 4.40 | 4.02 | 4.10 | 4.10 | -5.96% | 96,728 |
| Jul 2, 2026 | 4.21 | 4.43 | 4.21 | 4.36 | 4.36 | 3.56% | 69,605 |
| Jul 1, 2026 | 4.45 | 4.45 | 4.21 | 4.21 | 4.21 | -5.82% | 37,162 |
| Jun 30, 2026 | 4.62 | 4.72 | 4.41 | 4.47 | 4.47 | -2.61% | 85,543 |
| Jun 29, 2026 | 4.05 | 4.69 | 3.82 | 4.59 | 4.59 | 12.50% | 148,876 |
| Jun 26, 2026 | 3.89 | 4.14 | 3.89 | 4.08 | 4.08 | 4.62% | 48,163 |
| Jun 25, 2026 | 4.04 | 4.30 | 3.79 | 3.90 | 3.90 | -3.47% | 76,995 |
| Jun 24, 2026 | 3.77 | 4.21 | 3.55 | 4.04 | 4.04 | -1.46% | 264,072 |
| Jun 23, 2026 | 4.02 | 4.38 | 3.94 | 4.10 | 4.10 | -0.73% | 162,146 |
| Jun 22, 2026 | 4.02 | 4.20 | 4.00 | 4.13 | 4.13 | 0.73% | 44,791 |
| Jun 18, 2026 | 4.35 | 4.44 | 3.95 | 4.10 | 4.10 | -5.31% | 99,956 |
| Jun 17, 2026 | 4.14 | 4.59 | 4.14 | 4.33 | 4.33 | 0.46% | 121,280 |
| Jun 16, 2026 | 3.93 | 4.42 | 3.80 | 4.31 | 4.31 | 13.72% | 139,779 |
| Jun 15, 2026 | 4.27 | 4.43 | 3.65 | 3.79 | 3.79 | -11.24% | 224,417 |
| Jun 12, 2026 | 4.18 | 4.39 | 4.12 | 4.27 | 4.27 | 1.67% | 75,836 |
| Jun 11, 2026 | 4.11 | 4.36 | 4.01 | 4.20 | 4.20 | -0.47% | 72,166 |