PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
4.080
+0.180 (4.62%)
At close: Jun 26, 2026, 4:00 PM EDT
3.940
-0.140 (-3.42%)
After-hours: Jun 26, 2026, 7:48 PM EDT
PodcastOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.89 | 4.14 | 3.89 | 4.08 | 4.08 | 4.62% | 48,159 |
| Jun 25, 2026 | 4.04 | 4.30 | 3.79 | 3.90 | 3.90 | -3.47% | 76,957 |
| Jun 24, 2026 | 3.77 | 4.21 | 3.55 | 4.04 | 4.04 | -1.46% | 259,369 |
| Jun 23, 2026 | 4.02 | 4.38 | 3.94 | 4.10 | 4.10 | -0.73% | 162,069 |
| Jun 22, 2026 | 4.02 | 4.20 | 4.00 | 4.13 | 4.13 | 0.73% | 44,791 |
| Jun 18, 2026 | 4.35 | 4.44 | 3.95 | 4.10 | 4.10 | -5.31% | 99,006 |
| Jun 17, 2026 | 4.14 | 4.59 | 4.14 | 4.33 | 4.33 | 0.46% | 121,279 |
| Jun 16, 2026 | 3.93 | 4.42 | 3.80 | 4.31 | 4.31 | 13.72% | 139,028 |
| Jun 15, 2026 | 4.27 | 4.43 | 3.65 | 3.79 | 3.79 | -11.24% | 224,111 |
| Jun 12, 2026 | 4.18 | 4.39 | 4.12 | 4.27 | 4.27 | 1.67% | 75,617 |
| Jun 11, 2026 | 4.11 | 4.36 | 4.01 | 4.20 | 4.20 | -0.47% | 70,664 |
| Jun 10, 2026 | 4.10 | 4.46 | 3.76 | 4.22 | 4.22 | -0.71% | 126,085 |
| Jun 9, 2026 | 4.35 | 4.61 | 4.10 | 4.25 | 4.25 | -4.92% | 145,034 |
| Jun 8, 2026 | 4.33 | 4.74 | 4.29 | 4.47 | 4.47 | 5.92% | 139,038 |
| Jun 5, 2026 | 4.18 | 4.48 | 4.10 | 4.22 | 4.22 | 1.69% | 170,821 |
| Jun 4, 2026 | 4.20 | 4.36 | 4.11 | 4.15 | 4.15 | -3.04% | 114,580 |
| Jun 3, 2026 | 4.51 | 4.53 | 4.27 | 4.28 | 4.28 | -5.52% | 82,106 |
| Jun 2, 2026 | 4.88 | 4.88 | 4.49 | 4.53 | 4.53 | -6.02% | 56,934 |
| Jun 1, 2026 | 4.94 | 4.94 | 4.70 | 4.82 | 4.82 | -2.43% | 93,699 |
| May 29, 2026 | 4.90 | 5.01 | 4.71 | 4.94 | 4.94 | 2.07% | 187,579 |
| May 28, 2026 | 4.91 | 4.99 | 4.76 | 4.84 | 4.84 | -2.81% | 136,183 |
| May 27, 2026 | 4.75 | 5.20 | 4.66 | 4.98 | 4.98 | 4.62% | 487,432 |
| May 26, 2026 | 4.48 | 5.07 | 4.45 | 4.76 | 4.76 | 6.25% | 316,097 |
| May 22, 2026 | 4.23 | 4.48 | 4.18 | 4.48 | 4.48 | 6.67% | 93,505 |
| May 21, 2026 | 4.06 | 4.40 | 3.79 | 4.20 | 4.20 | 4.22% | 204,598 |
| May 20, 2026 | 3.87 | 4.26 | 3.76 | 4.03 | 4.03 | 3.07% | 182,760 |
| May 19, 2026 | 3.91 | 4.18 | 3.73 | 3.91 | 3.91 | -1.51% | 228,934 |
| May 18, 2026 | 3.72 | 4.06 | 3.61 | 3.97 | 3.97 | 7.88% | 299,876 |
| 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 |
| Mar 13, 2026 | 2.20 | 2.33 | 2.20 | 2.29 | 2.29 | 3.15% | 26,096 |
| Mar 12, 2026 | 2.27 | 2.37 | 2.20 | 2.22 | 2.22 | -0.89% | 31,045 |
| Mar 11, 2026 | 2.27 | 2.29 | 2.17 | 2.24 | 2.24 | -2.61% | 25,255 |
| Mar 10, 2026 | 2.24 | 2.35 | 2.24 | 2.30 | 2.30 | 2.22% | 40,041 |
| Mar 9, 2026 | 2.28 | 2.34 | 2.10 | 2.25 | 2.25 | -3.43% | 163,069 |
| Mar 6, 2026 | 2.28 | 2.38 | 2.25 | 2.33 | 2.33 | 0.87% | 37,065 |
| Mar 5, 2026 | 2.42 | 2.42 | 2.31 | 2.31 | 2.31 | -2.53% | 37,634 |
| Mar 4, 2026 | 2.41 | 2.51 | 2.36 | 2.37 | 2.37 | -1.25% | 44,961 |
| Mar 3, 2026 | 2.40 | 2.49 | 2.25 | 2.40 | 2.40 | -3.61% | 147,603 |
| Mar 2, 2026 | 2.49 | 2.54 | 2.39 | 2.49 | 2.49 | -4.23% | 64,125 |
| Feb 27, 2026 | 2.48 | 2.66 | 2.48 | 2.60 | 2.60 | 2.36% | 70,856 |
| Feb 26, 2026 | 2.60 | 2.61 | 2.50 | 2.54 | 2.54 | -3.42% | 47,138 |
| Feb 25, 2026 | 2.54 | 2.65 | 2.52 | 2.63 | 2.63 | 1.94% | 30,157 |
| Feb 24, 2026 | 2.37 | 2.63 | 2.30 | 2.58 | 2.58 | 8.86% | 89,670 |
| Feb 23, 2026 | 2.50 | 2.65 | 2.37 | 2.37 | 2.37 | -4.82% | 112,955 |
| Feb 20, 2026 | 2.53 | 2.63 | 2.48 | 2.49 | 2.49 | -5.68% | 166,108 |
| Feb 19, 2026 | 2.70 | 2.70 | 2.52 | 2.64 | 2.64 | -1.49% | 113,601 |
| Feb 18, 2026 | 2.80 | 2.87 | 2.65 | 2.68 | 2.68 | -5.96% | 146,259 |
| Feb 17, 2026 | 2.97 | 2.98 | 2.72 | 2.85 | 2.85 | -0.35% | 232,082 |
| Feb 13, 2026 | 2.68 | 3.07 | 2.52 | 2.86 | 2.86 | 6.72% | 421,061 |
| Feb 12, 2026 | 2.89 | 3.02 | 2.40 | 2.68 | 2.68 | -10.67% | 954,159 |
| Feb 11, 2026 | 3.19 | 3.25 | 2.94 | 3.00 | 3.00 | -4.46% | 427,305 |
| Feb 10, 2026 | 3.25 | 3.35 | 2.96 | 3.14 | 3.14 | 4.67% | 482,501 |
| Feb 9, 2026 | 2.96 | 3.19 | 2.88 | 3.00 | 3.00 | 6.01% | 161,544 |
| Feb 6, 2026 | 2.70 | 2.85 | 2.63 | 2.83 | 2.83 | 5.20% | 163,005 |
| Feb 5, 2026 | 2.73 | 2.94 | 2.63 | 2.69 | 2.69 | -0.37% | 226,193 |
| Feb 4, 2026 | 2.90 | 2.90 | 2.57 | 2.70 | 2.70 | -4.59% | 249,036 |
| Feb 3, 2026 | 2.81 | 3.10 | 2.77 | 2.83 | 2.83 | 6.39% | 198,088 |