Skip to main content
PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
2.160
-0.050 (-2.26%)
At close: Dec 5, 2025, 4:00 PM EST
2.230
+0.070 (3.24%)
After-hours: Dec 5, 2025, 4:54 PM EST

PodcastOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.232.262.152.162.16-2.26%39,546
Dec 4, 20252.162.402.162.212.211.84%25,979
Dec 3, 20252.142.252.062.172.170.46%34,120
Dec 2, 20252.292.301.912.162.16-2.70%110,790
Dec 1, 20252.502.512.202.222.22-10.12%169,521
Nov 28, 20252.452.692.402.472.47-11,365
Nov 26, 20252.502.622.432.472.47-1.20%61,243
Nov 25, 20252.652.762.462.502.50-4.21%138,168
Nov 24, 20252.472.772.412.612.6110.59%301,445
Nov 21, 20252.192.452.192.362.369.77%68,657
Nov 20, 20252.292.352.112.152.15-6.11%25,426
Nov 19, 20252.272.362.162.292.29-2.14%27,417
Nov 18, 20252.422.492.272.342.34-2.50%66,180
Nov 17, 20252.412.412.222.402.403.45%30,032
Nov 14, 20252.062.482.062.322.3212.40%107,181
Nov 13, 20252.382.382.062.062.06-12.91%56,310
Nov 12, 20252.202.442.092.372.37-0.84%42,337
Nov 11, 20252.182.432.182.392.396.70%176,042
Nov 10, 20252.312.312.172.242.24-3.03%9,534
Nov 7, 20252.252.322.152.312.311.94%27,576
Nov 6, 20252.222.272.082.272.272.07%70,246
Nov 5, 20252.202.252.152.222.222.78%21,769
Nov 4, 20252.132.292.132.162.16-0.46%42,116
Nov 3, 20252.212.242.092.172.17-3.13%83,029
Oct 31, 20252.092.302.012.242.246.67%118,844
Oct 30, 20252.002.101.962.102.105.00%24,374
Oct 29, 20251.952.011.922.002.000.50%48,143
Oct 28, 20251.962.021.961.991.99-1.00%30,428
Oct 27, 20252.122.121.962.012.01-6.94%33,405
Oct 24, 20252.032.352.022.162.164.85%190,727
Oct 23, 20252.012.101.992.062.061.98%42,932
Oct 22, 20251.882.021.872.022.025.76%45,392
Oct 21, 20251.731.971.731.911.918.83%161,232
Oct 20, 20251.791.821.721.761.760.29%34,619
Oct 17, 20251.811.821.711.751.75-4.89%71,373
Oct 16, 20251.901.911.801.841.842.22%35,837
Oct 15, 20251.631.801.631.801.807.14%33,122
Oct 14, 20251.651.681.611.681.682.44%13,164
Oct 13, 20251.621.641.501.641.64-31,848
Oct 10, 20251.641.711.601.641.64-1.80%46,844
Oct 9, 20251.631.691.631.671.671.21%19,364
Oct 8, 20251.621.651.621.651.65-0.60%7,597
Oct 7, 20251.641.671.591.661.66-9,550
Oct 6, 20251.611.801.611.661.661.22%69,319
Oct 3, 20251.561.681.511.641.64-1.20%33,722
Oct 2, 20251.601.671.551.661.66-0.60%19,501
Oct 1, 20251.741.741.611.671.67-0.60%26,071
Sep 30, 20251.711.711.661.681.68-0.30%8,062
Sep 29, 20251.711.721.671.691.69-3.71%33,385
Sep 26, 20251.891.891.741.751.75-3.31%31,583
Sep 25, 20251.731.811.691.811.814.02%21,334
Sep 24, 20251.761.761.701.741.74-2.25%26,824
Sep 23, 20251.781.801.741.781.78-1.11%14,890
Sep 22, 20251.861.861.711.801.80-1.10%10,933
Sep 19, 20251.741.821.731.821.824.60%25,335
Sep 18, 20251.751.811.711.741.74-3.87%27,511
Sep 17, 20251.811.871.741.811.81-0.55%20,710
Sep 16, 20251.941.941.711.821.82-4.21%61,880
Sep 15, 20251.881.951.821.901.904.40%74,292
Sep 12, 20251.791.851.691.821.828.98%97,722
Sep 11, 20251.781.811.601.671.67-9.24%71,480
Sep 10, 20251.901.901.701.841.84-2.13%81,384
Sep 9, 20251.601.891.601.881.8819.75%102,302
Sep 8, 20251.511.571.511.571.573.97%10,141
Sep 5, 20251.601.601.501.511.51-5.63%19,497
Sep 4, 20251.561.601.541.601.60-25,207
Sep 3, 20251.601.611.541.601.601.27%34,649
Sep 2, 20251.541.671.531.581.58-71,830
Aug 29, 20251.491.671.411.581.581.28%191,982
Aug 28, 20251.551.621.541.561.56-2.50%424,211
Aug 27, 20251.691.781.601.601.60-2.44%53,509
Aug 26, 20251.311.651.311.641.6426.15%132,287
Aug 25, 20251.451.481.301.301.30-10.34%110,012
Aug 22, 20251.471.521.431.451.45-0.68%85,104
Aug 21, 20251.611.611.461.461.46-9.32%39,788
Aug 20, 20251.631.631.571.611.610.63%3,178
Aug 19, 20251.631.731.561.601.60-1.84%19,295
Aug 18, 20251.541.721.521.631.638.67%54,161
Aug 15, 20251.631.631.481.501.50-5.66%42,318
Aug 14, 20251.611.691.591.591.59-4.79%37,011
Aug 13, 20251.611.681.571.671.675.70%36,880
Aug 12, 20251.501.681.501.581.583.27%16,135
Aug 11, 20251.641.671.521.531.53-3.77%17,067
Aug 8, 20251.641.681.521.591.59-1.55%25,489
Aug 7, 20251.601.671.591.621.621.57%24,265
Aug 6, 20251.631.651.461.591.59-1.85%145,987
Aug 5, 20251.631.671.591.621.620.31%34,857
Aug 4, 20251.621.641.531.621.623.53%40,465
Aug 1, 20251.611.731.551.561.56-6.02%65,238
Jul 31, 20251.871.871.651.661.66-0.95%15,929
Jul 30, 20251.781.851.671.681.684.10%109,890
Jul 29, 20251.951.951.611.611.61-13.95%129,504
Jul 28, 20251.891.971.831.871.87-1.27%36,641
Jul 25, 20251.922.021.821.901.90-1.30%88,335
Jul 24, 20251.912.021.861.921.92-2.04%162,947
Jul 23, 20251.902.021.871.961.963.16%148,349
Jul 22, 20251.952.061.901.901.90-3.85%36,028
Jul 21, 20252.002.041.951.981.98-2.66%32,843
Jul 18, 20251.962.091.952.032.031.00%22,580
Jul 17, 20251.972.071.942.012.011.01%78,581