PodcastOne, Inc. PODC
NASDAQ · United States · Technology Services
$2.46+0.15 (+6.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.46 | +6.49% | $2.38 | $2.59 | $2.38 | 31.86K |
| 2026-10-01 | $2.31 | 0.00% | $2.32 | $2.38 | $2.24 | 50.80K |
| 2026-09-30 | $2.31 | +12.68% | $2.06 | $2.39 | $2.05 | 133.90K |
| 2026-09-29 | $2.05 | -0.97% | $2.10 | $2.14 | $1.97 | 102.10K |
| 2026-09-28 | $2.07 | -5.91% | $2.15 | $2.27 | $2.02 | 67.20K |
| 2026-09-25 | $2.20 | -2.22% | $2.27 | $2.28 | $2.02 | 114.50K |
| 2026-09-24 | $2.25 | +1.81% | $2.15 | $2.28 | $2.09 | 53.90K |
| 2026-09-23 | $2.21 | +6.76% | $2.10 | $2.28 | $2.00 | 106.80K |
| 2026-09-22 | $2.07 | -13.39% | $2.39 | $2.39 | $2.03 | 115.70K |
| 2026-09-21 | $2.39 | +1.27% | $2.43 | $2.60 | $2.38 | 112.60K |
| 2026-09-18 | $2.36 | +4.42% | $2.34 | $2.45 | $2.29 | 63.80K |
| 2026-09-17 | $2.26 | +0.89% | $2.23 | $2.39 | $2.10 | 102.80K |
| 2026-09-16 | $2.24 | -2.18% | $2.32 | $2.35 | $2.18 | 46.70K |
| 2026-09-15 | $2.29 | -2.55% | $2.39 | $2.44 | $2.04 | 104.10K |
| 2026-09-14 | $2.35 | -4.08% | $2.40 | $2.55 | $2.01 | 93.30K |
| 2026-09-11 | $2.45 | -3.16% | $2.62 | $2.84 | $2.25 | 114.90K |
| 2026-09-10 | $2.53 | -4.53% | $2.56 | $2.74 | $2.53 | 28.10K |
| 2026-09-09 | $2.65 | +2.32% | $2.63 | $2.75 | $2.49 | 11.30K |
| 2026-09-08 | $2.59 | -5.13% | $2.71 | $2.94 | $2.59 | 44.20K |
| 2026-09-04 | $2.73 | -0.73% | $2.75 | $2.84 | $2.70 | 27.00K |
| 2026-09-03 | $2.75 | +0.36% | $2.77 | $2.98 | $2.72 | 77.60K |
| 2026-09-02 | $2.74 | +0.37% | $2.69 | $2.79 | $2.69 | 33.40K |
| 2026-09-01 | $2.73 | -1.97% | $2.74 | $2.86 | $2.63 | 44.40K |
| 2026-08-31 | $2.79 | +3.92% | $2.66 | $2.83 | $2.63 | 34.50K |
| 2026-08-28 | $2.68 | -1.11% | $2.70 | $2.87 | $2.64 | 72.90K |
| 2026-08-27 | $2.71 | +4.23% | $2.60 | $2.81 | $2.60 | 68.50K |
| 2026-08-26 | $2.60 | -3.35% | $2.63 | $2.71 | $2.58 | 32.50K |
| 2026-08-25 | $2.69 | +1.51% | $2.70 | $2.89 | $2.68 | 41.50K |
| 2026-08-24 | $2.65 | -1.85% | $2.68 | $2.78 | $2.56 | 95.30K |
| 2026-08-21 | $2.70 | +7.14% | $2.55 | $2.85 | $2.45 | 242.30K |
| 2026-08-20 | $2.52 | -6.32% | $2.65 | $3.00 | $2.36 | 169.10K |
| 2026-08-19 | $2.69 | -1.82% | $2.84 | $2.91 | $2.65 | 79.60K |
| 2026-08-18 | $2.74 | -3.18% | $2.91 | $3.00 | $2.65 | 84.60K |
| 2026-08-17 | $2.83 | -10.73% | $3.08 | $3.13 | $2.60 | 192.10K |
| 2026-08-14 | $3.17 | 0.00% | $3.15 | $3.32 | $3.00 | 68.30K |
| 2026-08-13 | $3.17 | +2.92% | $3.01 | $3.43 | $2.92 | 99.30K |
| 2026-08-12 | $3.08 | -7.23% | $3.10 | $3.28 | $2.79 | 103.00K |
| 2026-08-11 | $3.32 | -2.06% | $3.43 | $3.51 | $3.28 | 71.40K |
| 2026-08-10 | $3.39 | -2.02% | $3.41 | $3.52 | $3.36 | 34.60K |
| 2026-08-07 | $3.46 | +4.53% | $3.39 | $3.70 | $3.35 | 128.00K |
| 2026-08-06 | $3.31 | -4.34% | $3.57 | $3.63 | $3.31 | 32.60K |
| 2026-08-05 | $3.46 | -1.98% | $3.56 | $3.68 | $3.40 | 27.20K |
| 2026-08-04 | $3.53 | +0.28% | $3.50 | $3.72 | $3.49 | 62.50K |
| 2026-08-03 | $3.52 | +3.83% | $3.47 | $3.56 | $3.15 | 104.30K |
| 2026-07-31 | $3.39 | -2.59% | $3.50 | $3.66 | $3.35 | 45.80K |
| 2026-07-30 | $3.48 | -0.29% | $3.42 | $3.58 | $3.18 | 59.20K |
| 2026-07-29 | $3.49 | -8.16% | $3.78 | $3.81 | $3.39 | 163.50K |
| 2026-07-28 | $3.80 | -1.04% | $3.87 | $3.93 | $3.73 | 18.80K |
| 2026-07-27 | $3.84 | 0.00% | $3.92 | $3.97 | $3.77 | 37.70K |
| 2026-07-24 | $3.84 | +5.21% | $3.62 | $3.97 | $3.62 | 57.20K |
| 2026-07-23 | $3.65 | -4.95% | $3.85 | $3.85 | $3.51 | 80.20K |
| 2026-07-22 | $3.84 | -1.54% | $3.82 | $3.94 | $3.56 | 79.00K |
| 2026-07-21 | $3.90 | -2.50% | $4.04 | $4.21 | $3.70 | 77.40K |
| 2026-07-20 | $4.00 | -1.96% | $4.04 | $4.17 | $3.97 | 54.20K |
| 2026-07-17 | $4.08 | +2.26% | $3.91 | $4.22 | $3.91 | 58.40K |
| 2026-07-16 | $3.99 | -6.99% | $4.29 | $4.35 | $3.99 | 76.40K |
| 2026-07-15 | $4.29 | +1.90% | $4.23 | $4.36 | $4.07 | 50.40K |
| 2026-07-14 | $4.21 | +0.48% | $4.29 | $4.43 | $4.15 | 124.40K |
| 2026-07-13 | $4.19 | +1.70% | $4.11 | $4.43 | $4.05 | 121.70K |
| 2026-07-10 | $4.12 | +1.73% | $4.07 | $4.32 | $3.93 | 87.40K |
| 2026-07-09 | $4.05 | +6.58% | $3.82 | $4.17 | $3.82 | 88.70K |
| 2026-07-08 | $3.80 | -7.54% | $4.08 | $4.43 | $3.75 | 59.80K |
| 2026-07-07 | $4.11 | +0.24% | $4.22 | $4.22 | $3.76 | 97.20K |
| 2026-07-06 | $4.10 | -5.96% | $4.28 | $4.40 | $4.02 | 96.70K |
| 2026-07-02 | $4.36 | +3.56% | $4.21 | $4.43 | $4.21 | 69.60K |
| 2026-07-01 | $4.21 | -5.82% | $4.45 | $4.45 | $4.21 | 37.20K |
| 2026-06-30 | $4.47 | -2.61% | $4.62 | $4.72 | $4.41 | 85.50K |
| 2026-06-29 | $4.59 | +12.50% | $4.05 | $4.69 | $3.82 | 148.90K |
| 2026-06-26 | $4.08 | +4.62% | $3.89 | $4.14 | $3.89 | 48.20K |
| 2026-06-25 | $3.90 | -3.47% | $4.04 | $4.30 | $3.79 | 77.00K |
| 2026-06-24 | $4.04 | -1.46% | $3.77 | $4.21 | $3.55 | 264.10K |
| 2026-06-23 | $4.10 | -0.73% | $4.02 | $4.38 | $3.94 | 162.10K |
| 2026-06-22 | $4.13 | +0.73% | $4.02 | $4.20 | $4.00 | 44.80K |
| 2026-06-18 | $4.10 | -5.31% | $4.35 | $4.44 | $3.95 | 100.00K |
| 2026-06-17 | $4.33 | +0.46% | $4.14 | $4.59 | $4.14 | 121.30K |
| 2026-06-16 | $4.31 | +13.72% | $3.93 | $4.42 | $3.80 | 139.80K |
| 2026-06-15 | $3.79 | -11.24% | $4.27 | $4.43 | $3.65 | 224.10K |
| 2026-06-12 | $4.27 | +1.67% | $4.18 | $4.39 | $4.12 | 75.70K |
| 2026-06-11 | $4.20 | -0.47% | $4.11 | $4.36 | $4.01 | 72.20K |
| 2026-06-10 | $4.22 | -0.71% | $4.10 | $4.46 | $3.76 | 126.10K |
| 2026-06-09 | $4.25 | -4.92% | $4.35 | $4.61 | $4.10 | 147.40K |
| 2026-06-08 | $4.47 | +5.92% | $4.33 | $4.74 | $4.28 | 139.00K |
| 2026-06-05 | $4.22 | +1.69% | $4.18 | $4.48 | $4.10 | 170.80K |
| 2026-06-04 | $4.15 | -3.04% | $4.20 | $4.36 | $4.11 | 114.90K |
| 2026-06-03 | $4.28 | -5.52% | $4.51 | $4.53 | $4.27 | 83.10K |
| 2026-06-02 | $4.53 | -6.02% | $4.88 | $4.88 | $4.49 | 57.20K |
| 2026-06-01 | $4.82 | -2.43% | $4.94 | $4.94 | $4.70 | 93.90K |
| 2026-05-29 | $4.94 | +2.07% | $4.90 | $5.01 | $4.71 | 187.60K |
| 2026-05-28 | $4.84 | -2.81% | $4.91 | $4.99 | $4.76 | 133.50K |
| 2026-05-27 | $4.98 | +4.62% | $4.75 | $5.20 | $4.66 | 484.90K |