PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
2.310
0.00 (0.00%)
At close: Oct 1, 2026, 4:00 PM EDT
2.211
-0.099 (-4.29%)
After-hours: Oct 1, 2026, 7:30 PM EDT
PodcastOne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.32 | 2.39 | 2.24 | 2.31 | 2.31 | - | 50,701 |
| Sep 30, 2026 | 2.06 | 2.39 | 2.05 | 2.31 | 2.31 | 12.68% | 133,505 |
| Sep 29, 2026 | 2.10 | 2.14 | 1.97 | 2.05 | 2.05 | -0.97% | 101,922 |
| Sep 28, 2026 | 2.15 | 2.27 | 2.02 | 2.07 | 2.07 | -5.91% | 64,994 |
| Sep 25, 2026 | 2.27 | 2.28 | 2.02 | 2.20 | 2.20 | -2.22% | 114,478 |
| Sep 24, 2026 | 2.15 | 2.28 | 2.09 | 2.25 | 2.25 | 1.81% | 53,860 |
| Sep 23, 2026 | 2.10 | 2.28 | 2.00 | 2.21 | 2.21 | 6.76% | 106,535 |
| Sep 22, 2026 | 2.39 | 2.39 | 2.03 | 2.07 | 2.07 | -13.39% | 115,002 |
| Sep 21, 2026 | 2.43 | 2.60 | 2.38 | 2.39 | 2.39 | 1.27% | 112,551 |
| Sep 18, 2026 | 2.34 | 2.45 | 2.29 | 2.36 | 2.36 | 4.42% | 63,483 |
| Sep 17, 2026 | 2.23 | 2.39 | 2.10 | 2.26 | 2.26 | 0.89% | 102,758 |
| Sep 16, 2026 | 2.32 | 2.35 | 2.19 | 2.24 | 2.24 | -2.18% | 46,651 |
| Sep 15, 2026 | 2.39 | 2.45 | 2.04 | 2.29 | 2.29 | -2.55% | 104,093 |
| 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% | 114,812 |
| Sep 10, 2026 | 2.56 | 2.74 | 2.53 | 2.53 | 2.53 | -4.53% | 28,079 |
| 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% | 44,201 |
| 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% | 77,578 |
| 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 |
| Aug 31, 2026 | 2.66 | 2.83 | 2.63 | 2.79 | 2.79 | 3.92% | 34,769 |
| Aug 28, 2026 | 2.70 | 2.87 | 2.64 | 2.68 | 2.68 | -1.11% | 72,934 |
| Aug 27, 2026 | 2.60 | 2.81 | 2.60 | 2.71 | 2.71 | 4.23% | 69,864 |
| Aug 26, 2026 | 2.63 | 2.71 | 2.58 | 2.60 | 2.60 | -3.35% | 32,494 |
| Aug 25, 2026 | 2.70 | 2.89 | 2.68 | 2.69 | 2.69 | 1.51% | 41,546 |
| Aug 24, 2026 | 2.68 | 2.78 | 2.56 | 2.65 | 2.65 | -1.85% | 95,289 |
| Aug 21, 2026 | 2.55 | 2.85 | 2.45 | 2.70 | 2.70 | 7.14% | 242,376 |
| 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% | 79,574 |
| Aug 18, 2026 | 2.91 | 3.00 | 2.65 | 2.74 | 2.74 | -3.18% | 84,619 |
| Aug 17, 2026 | 3.08 | 3.13 | 2.60 | 2.83 | 2.83 | -10.73% | 192,375 |
| Aug 14, 2026 | 3.15 | 3.32 | 3.00 | 3.17 | 3.17 | - | 68,300 |
| Aug 13, 2026 | 3.01 | 3.43 | 2.92 | 3.17 | 3.17 | 2.92% | 99,454 |
| Aug 12, 2026 | 3.10 | 3.28 | 2.79 | 3.08 | 3.08 | -7.23% | 102,989 |
| Aug 11, 2026 | 3.44 | 3.51 | 3.28 | 3.32 | 3.32 | -2.06% | 71,445 |
| Aug 10, 2026 | 3.41 | 3.52 | 3.36 | 3.39 | 3.39 | -2.02% | 34,638 |
| Aug 7, 2026 | 3.39 | 3.70 | 3.35 | 3.46 | 3.46 | 4.53% | 127,990 |
| 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 |