PodcastOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.07	2.16	2.01	2.15	2.15	4.13%	31,711
Nov 9, 2026	1.97	2.11	1.96	2.06	2.06	6.19%	58,027
Nov 6, 2026	1.77	1.94	1.72	1.94	1.94	9.60%	150,916
Nov 5, 2026	2.13	2.13	1.77	1.77	1.77	-17.67%	138,220
Nov 4, 2026	2.03	2.26	2.03	2.15	2.15	7.50%	59,102
Nov 3, 2026	2.17	2.28	1.95	2.00	2.00	-10.71%	137,170
Nov 2, 2026	2.39	2.55	2.18	2.24	2.24	-6.28%	117,978
Oct 30, 2026	2.55	2.66	2.20	2.39	2.39	-7.72%	213,414
Oct 29, 2026	2.40	2.72	2.25	2.59	2.59	5.71%	347,108
Oct 28, 2026	1.86	2.54	1.86	2.45	2.45	36.11%	4,600,619
Oct 27, 2026	1.83	1.87	1.66	1.80	1.80	5.88%	101,076
Oct 26, 2026	1.74	1.82	1.62	1.70	1.70	-3.95%	40,627
Oct 23, 2026	1.68	1.82	1.57	1.77	1.77	7.93%	57,228
Oct 22, 2026	1.57	1.76	1.57	1.64	1.64	-1.80%	16,208
Oct 21, 2026	1.70	1.81	1.55	1.67	1.67	-0.60%	111,070
Oct 20, 2026	1.66	1.81	1.58	1.68	1.68	-	39,648
Oct 19, 2026	1.78	1.92	1.41	1.68	1.68	-4.00%	125,203
Oct 16, 2026	1.93	1.99	1.55	1.75	1.75	-11.62%	88,808
Oct 15, 2026	1.96	2.05	1.92	1.98	1.98	0.51%	18,829
Oct 14, 2026	1.95	2.04	1.93	1.97	1.97	1.55%	51,821
Oct 13, 2026	2.12	2.14	1.84	1.94	1.94	-7.18%	151,748
Oct 12, 2026	2.22	2.22	1.99	2.09	2.09	-2.79%	47,500
Oct 9, 2026	2.16	2.29	2.02	2.15	2.15	-1.83%	68,796
Oct 8, 2026	2.14	2.21	1.93	2.19	2.19	1.86%	103,171
Oct 7, 2026	2.19	2.27	2.07	2.15	2.15	-3.15%	34,354
Oct 6, 2026	2.34	2.45	2.21	2.22	2.22	-2.20%	42,757
Oct 5, 2026	2.43	2.43	2.23	2.27	2.27	-3.40%	85,471
Oct 2, 2026	2.38	2.59	2.32	2.35	2.35	1.73%	47,995
Oct 1, 2026	2.32	2.39	2.24	2.31	2.31	-	51,554
Sep 30, 2026	2.06	2.39	2.05	2.31	2.31	12.68%	134,273
Sep 29, 2026	2.10	2.14	1.97	2.05	2.05	-0.97%	102,125
Sep 28, 2026	2.15	2.27	2.02	2.07	2.07	-5.91%	67,552
Sep 25, 2026	2.27	2.28	2.02	2.20	2.20	-2.22%	114,490
Sep 24, 2026	2.15	2.28	2.09	2.25	2.25	1.81%	54,061
Sep 23, 2026	2.10	2.28	2.00	2.21	2.21	6.76%	106,760
Sep 22, 2026	2.39	2.39	2.03	2.07	2.07	-13.39%	119,883
Sep 21, 2026	2.43	2.60	2.38	2.39	2.39	1.27%	112,553
Sep 18, 2026	2.34	2.45	2.29	2.36	2.36	4.42%	63,828
Sep 17, 2026	2.23	2.39	2.10	2.26	2.26	0.89%	102,801
Sep 16, 2026	2.32	2.35	2.19	2.24	2.24	-2.18%	46,661
Sep 15, 2026	2.39	2.45	2.04	2.29	2.29	-2.55%	104,098
Sep 14, 2026	2.40	2.55	2.01	2.35	2.35	-4.08%	93,286
Sep 11, 2026	2.62	2.84	2.25	2.45	2.45	-3.16%	115,058
Sep 10, 2026	2.56	2.74	2.53	2.53	2.53	-4.53%	28,082
Sep 9, 2026	2.63	2.75	2.49	2.65	2.65	2.32%	11,336
Sep 8, 2026	2.71	2.94	2.59	2.59	2.59	-5.13%	44,226
Sep 4, 2026	2.75	2.84	2.70	2.73	2.73	-0.73%	27,038
Sep 3, 2026	2.77	2.98	2.72	2.75	2.75	0.36%	77,579
Sep 2, 2026	2.69	2.79	2.69	2.74	2.74	0.37%	33,369
Sep 1, 2026	2.75	2.86	2.63	2.73	2.73	-1.97%	44,413