Skip to main content
PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
2.330
+0.020 (0.87%)
At close: Mar 6, 2026, 4:00 PM EST
2.391
+0.061 (2.61%)
After-hours: Mar 6, 2026, 7:49 PM EST

PodcastOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.282.382.252.332.330.87%36,077
Mar 5, 20262.422.422.312.312.31-2.53%37,527
Mar 4, 20262.412.512.362.372.37-1.25%44,890
Mar 3, 20262.402.492.252.402.40-3.61%145,767
Mar 2, 20262.492.542.392.492.49-4.23%63,521
Feb 27, 20262.482.662.482.602.602.36%69,256
Feb 26, 20262.602.612.502.542.54-3.42%46,183
Feb 25, 20262.542.652.522.632.631.94%29,506
Feb 24, 20262.372.632.302.582.588.86%89,637
Feb 23, 20262.502.652.372.372.37-4.82%112,006
Feb 20, 20262.532.632.482.492.49-5.68%158,509
Feb 19, 20262.702.702.522.642.64-1.49%109,584
Feb 18, 20262.802.872.652.682.68-5.96%141,200
Feb 17, 20262.972.982.722.852.85-0.35%231,594
Feb 13, 20262.683.072.522.862.866.72%374,271
Feb 12, 20262.893.022.402.682.68-10.67%935,980
Feb 11, 20263.193.252.943.003.00-4.46%423,489
Feb 10, 20263.253.352.963.143.144.67%449,472
Feb 9, 20262.963.192.883.003.006.01%160,487
Feb 6, 20262.702.852.632.832.835.20%153,096
Feb 5, 20262.732.942.632.692.69-0.37%215,676
Feb 4, 20262.902.902.572.702.70-4.59%245,838
Feb 3, 20262.813.102.772.832.836.39%196,609
Feb 2, 20262.903.212.602.662.66-7.96%584,060
Jan 30, 20262.532.952.472.892.8917.96%346,491
Jan 29, 20262.452.482.332.452.45-34,765
Jan 28, 20262.602.602.442.452.45-6.13%58,039
Jan 27, 20262.652.692.492.612.61-4.74%50,868
Jan 26, 20262.692.852.582.742.740.74%56,554
Jan 23, 20262.792.842.642.722.72-2.16%85,432
Jan 22, 20262.422.962.422.782.7814.88%152,956
Jan 21, 20262.512.532.422.422.42-2.42%28,077
Jan 20, 20262.422.652.412.482.48-1.59%18,552
Jan 16, 20262.492.612.302.522.523.70%62,152
Jan 15, 20262.572.672.422.432.43-8.30%48,200
Jan 14, 20262.562.702.522.652.654.74%87,420
Jan 13, 20262.652.682.372.532.53-3.07%58,549
Jan 12, 20262.672.812.502.612.61-0.38%114,009
Jan 9, 20262.662.712.472.622.62-2.96%42,711
Jan 8, 20262.542.712.322.702.704.25%101,565
Jan 7, 20262.542.592.342.592.591.97%45,988
Jan 6, 20262.472.562.322.542.544.96%59,935
Jan 5, 20262.402.462.352.422.422.98%33,443
Jan 2, 20262.482.562.302.352.35-4.86%55,307
Dec 31, 20252.162.632.162.472.4716.51%147,202
Dec 30, 20252.062.212.062.122.121.44%41,995
Dec 29, 20252.062.101.982.092.09-0.48%46,644
Dec 26, 20252.072.102.062.102.101.45%7,118
Dec 24, 20252.022.091.972.072.072.48%26,425
Dec 23, 20252.222.221.982.022.02-8.60%30,355
Dec 22, 20252.262.262.172.212.21-0.45%23,522
Dec 19, 20252.232.352.202.222.22-1.33%44,768
Dec 18, 20252.092.252.092.252.255.63%20,402
Dec 17, 20252.152.192.112.132.13-1.84%19,727
Dec 16, 20252.172.242.072.172.17-1.36%37,995
Dec 15, 20252.392.462.202.202.20-7.95%17,187
Dec 12, 20252.392.452.282.392.394.37%25,406
Dec 11, 20252.232.332.232.292.291.33%11,156
Dec 10, 20252.202.392.162.262.260.89%23,452
Dec 9, 20252.202.252.142.242.24-21,564
Dec 8, 20252.192.262.152.242.243.70%14,540
Dec 5, 20252.232.262.152.162.16-2.26%39,996
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