Skip to main content
PodcastOne, Inc. (PODC)
NASDAQ: PODC · Real-Time Price · USD
3.320
+0.140 (4.40%)
At close: Apr 28, 2026, 4:00 PM EDT
3.405
+0.085 (2.57%)
After-hours: Apr 28, 2026, 7:48 PM EDT

PodcastOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.183.423.113.323.324.40%131,755
Apr 27, 20263.223.302.973.183.18-0.63%194,382
Apr 24, 20262.693.312.693.203.2018.52%240,476
Apr 23, 20262.732.732.652.702.70-2.53%21,384
Apr 22, 20262.782.832.732.772.772.59%38,963
Apr 21, 20262.632.802.472.702.70-56,542
Apr 20, 20262.252.762.182.702.7019.47%76,458
Apr 17, 20262.042.272.042.262.268.13%56,111
Apr 16, 20262.172.172.002.092.09-4.13%31,901
Apr 15, 20262.172.272.102.182.18-31,561
Apr 14, 20262.222.272.142.182.18-2.24%50,351
Apr 13, 20262.232.252.132.232.23-0.89%28,496
Apr 10, 20262.302.302.202.252.25-2.17%11,489
Apr 9, 20262.262.332.232.302.303.14%11,645
Apr 8, 20262.082.292.082.232.237.21%28,277
Apr 7, 20262.112.142.082.082.08-2.80%28,326
Apr 6, 20262.012.202.002.142.14-0.93%52,613
Apr 2, 20262.042.192.042.162.163.85%23,677
Apr 1, 20262.082.142.062.082.081.96%17,915
Mar 31, 20262.042.132.022.042.041.49%49,740
Mar 30, 20262.142.292.002.012.01-7.80%72,577
Mar 27, 20262.322.322.122.182.18-2.68%42,637
Mar 26, 20262.352.392.242.242.24-4.68%19,775
Mar 25, 20262.332.402.332.352.351.73%14,198
Mar 24, 20262.282.452.282.312.31-2.94%24,128
Mar 23, 20262.372.432.252.382.38-2.06%39,278
Mar 20, 20262.382.572.332.432.434.29%63,671
Mar 19, 20262.332.462.312.332.33-1.69%17,781
Mar 18, 20262.452.452.312.372.37-5.58%35,514
Mar 17, 20262.452.652.402.512.514.15%50,632
Mar 16, 20262.392.552.352.412.415.24%113,971
Mar 13, 20262.202.332.202.292.293.15%26,096
Mar 12, 20262.272.372.202.222.22-0.89%31,045
Mar 11, 20262.272.292.172.242.24-2.61%25,255
Mar 10, 20262.242.352.242.302.302.22%40,041
Mar 9, 20262.282.342.102.252.25-3.43%163,069
Mar 6, 20262.282.382.252.332.330.87%37,065
Mar 5, 20262.422.422.312.312.31-2.53%37,634
Mar 4, 20262.412.512.362.372.37-1.25%44,961
Mar 3, 20262.402.492.252.402.40-3.61%147,603
Mar 2, 20262.492.542.392.492.49-4.23%64,125
Feb 27, 20262.482.662.482.602.602.36%70,856
Feb 26, 20262.602.612.502.542.54-3.42%47,138
Feb 25, 20262.542.652.522.632.631.94%30,157
Feb 24, 20262.372.632.302.582.588.86%89,670
Feb 23, 20262.502.652.372.372.37-4.82%112,955
Feb 20, 20262.532.632.482.492.49-5.68%166,108
Feb 19, 20262.702.702.522.642.64-1.49%113,601
Feb 18, 20262.802.872.652.682.68-5.96%146,259
Feb 17, 20262.972.982.722.852.85-0.35%232,082
Feb 13, 20262.683.072.522.862.866.72%421,061
Feb 12, 20262.893.022.402.682.68-10.67%954,159
Feb 11, 20263.193.252.943.003.00-4.46%427,305
Feb 10, 20263.253.352.963.143.144.67%482,501
Feb 9, 20262.963.192.883.003.006.01%161,544
Feb 6, 20262.702.852.632.832.835.20%163,005
Feb 5, 20262.732.942.632.692.69-0.37%226,193
Feb 4, 20262.902.902.572.702.70-4.59%249,036
Feb 3, 20262.813.102.772.832.836.39%198,088
Feb 2, 20262.903.212.602.662.66-7.96%584,421
Jan 30, 20262.532.952.472.892.8917.96%364,274
Jan 29, 20262.452.482.332.452.45-569,514
Jan 28, 20262.602.602.442.452.45-6.13%58,039
Jan 27, 20262.652.692.492.612.61-4.74%50,948
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%154,179
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%62,197
Jan 15, 20262.572.672.422.432.43-8.30%48,200
Jan 14, 20262.562.702.522.652.654.74%88,231
Jan 13, 20262.652.682.372.532.53-3.07%58,549
Jan 12, 20262.672.812.502.612.61-0.38%114,067
Jan 9, 20262.662.712.472.622.62-2.96%42,744
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%60,100
Jan 5, 20262.402.462.352.422.422.98%33,443
Jan 2, 20262.482.562.302.352.35-4.86%55,309
Dec 31, 20252.162.632.162.472.4716.51%149,705
Dec 30, 20252.062.212.062.122.121.44%45,919
Dec 29, 20252.062.101.982.092.09-0.48%46,694
Dec 26, 20252.072.102.062.102.101.45%7,128
Dec 24, 20252.022.091.972.072.072.48%26,426
Dec 23, 20252.222.221.982.022.02-8.60%30,357
Dec 22, 20252.262.262.172.212.21-0.45%23,522
Dec 19, 20252.232.352.202.222.22-1.33%44,785
Dec 18, 20252.092.252.092.252.255.63%20,403
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