PodcastOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	4.48	4.90	4.45	5.00	-	11.61%	123,278
May 22, 2026	4.23	4.48	4.18	4.48	4.48	6.67%	92,993
May 21, 2026	4.06	4.40	3.79	4.20	4.20	4.22%	204,126
May 20, 2026	3.87	4.26	3.76	4.03	4.03	3.07%	182,598
May 19, 2026	3.91	4.18	3.73	3.91	3.91	-1.51%	228,887
May 18, 2026	3.72	4.06	3.61	3.97	3.97	7.88%	299,548
May 15, 2026	3.55	3.88	3.50	3.68	3.68	1.94%	91,879
May 14, 2026	3.58	3.64	3.51	3.61	3.61	1.40%	70,920
May 13, 2026	3.64	3.77	3.55	3.56	3.56	-2.47%	99,954
May 12, 2026	3.70	3.95	3.58	3.65	3.65	-1.88%	142,692
May 11, 2026	3.53	3.82	3.38	3.72	3.72	4.20%	179,810
May 8, 2026	3.53	3.78	3.53	3.57	3.57	1.13%	101,880
May 7, 2026	3.80	3.80	3.45	3.53	3.53	-7.11%	166,601
May 6, 2026	3.46	3.83	3.37	3.80	3.80	10.79%	335,272
May 5, 2026	3.64	3.91	3.41	3.43	3.43	-1.15%	520,128
May 4, 2026	3.35	3.89	3.25	3.47	3.47	4.52%	602,389
May 1, 2026	3.40	3.53	3.26	3.32	3.32	-2.64%	139,406
Apr 30, 2026	3.02	3.52	2.94	3.41	3.41	14.05%	345,909
Apr 29, 2026	3.32	3.36	2.99	2.99	2.99	-9.94%	35,329
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