NASDAQ : PODC
PodcastOne, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 2.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 78.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PodcastOne, Inc. (PODC) closed at 2.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.55 | 2.66 | 2.2 | 2.39 | 213,405 | -7.72% |
| 2026-10-29 | 2.4 | 2.72 | 2.25 | 2.59 | 347,108 | +5.71% |
| 2026-10-28 | 1.86 | 2.54 | 1.86 | 2.45 | 4,600,619 | +36.11% |
| 2026-10-27 | 1.83 | 1.87 | 1.66 | 1.8 | 101,076 | +5.88% |
| 2026-10-26 | 1.74 | 1.824 | 1.62 | 1.7 | 40,627 | -3.95% |
| 2026-10-23 | 1.68 | 1.82 | 1.57 | 1.77 | 57,228 | +7.93% |
| 2026-10-22 | 1.57 | 1.76 | 1.57 | 1.64 | 16,208 | -1.80% |
| 2026-10-21 | 1.7 | 1.81 | 1.55 | 1.67 | 111,070 | -0.60% |
| 2026-10-20 | 1.66 | 1.81 | 1.578 | 1.68 | 39,648 | +0.00% |
| 2026-10-19 | 1.78 | 1.919 | 1.41 | 1.68 | 125,203 | -4.00% |
| 2026-10-16 | 1.93 | 1.99 | 1.55 | 1.75 | 88,808 | -11.62% |
| 2026-10-15 | 1.96 | 2.054 | 1.92 | 1.98 | 18,829 | +0.51% |
| 2026-10-14 | 1.95 | 2.04 | 1.93 | 1.97 | 51,821 | +1.55% |
| 2026-10-13 | 2.12 | 2.14 | 1.84 | 1.94 | 151,748 | -7.18% |
| 2026-10-12 | 2.22 | 2.22 | 1.99 | 2.09 | 47,500 | -2.79% |
| 2026-10-09 | 2.16 | 2.29 | 2.02 | 2.15 | 68,796 | -1.83% |
| 2026-10-08 | 2.14 | 2.21 | 1.93 | 2.19 | 103,171 | +1.86% |
| 2026-10-07 | 2.19 | 2.27 | 2.07 | 2.15 | 34,354 | -3.15% |
| 2026-10-06 | 2.34 | 2.45 | 2.21 | 2.22 | 42,757 | -2.20% |
| 2026-10-05 | 2.427 | 2.427 | 2.23 | 2.27 | 85,471 | -3.40% |
| 2026-10-02 | 2.375 | 2.59 | 2.32 | 2.35 | 47,995 | +1.73% |
| 2026-10-01 | 2.32 | 2.385 | 2.24 | 2.31 | 51,554 | +0.00% |
| 2026-09-30 | 2.06 | 2.387 | 2.05 | 2.31 | 134,273 | +12.68% |
| 2026-09-29 | 2.1 | 2.143 | 1.97 | 2.05 | 102,125 | -0.97% |
| 2026-09-28 | 2.15 | 2.27 | 2.02 | 2.07 | 67,552 | -5.91% |
| 2026-09-25 | 2.273 | 2.28 | 2.02 | 2.2 | 114,490 | -2.22% |
| 2026-09-24 | 2.15 | 2.28 | 2.09 | 2.25 | 54,061 | +1.81% |
| 2026-09-23 | 2.1 | 2.278 | 2 | 2.21 | 106,760 | +6.76% |
| 2026-09-22 | 2.39 | 2.39 | 2.03 | 2.07 | 119,883 | -13.39% |
| 2026-09-21 | 2.43 | 2.6 | 2.38 | 2.39 | 112,553 | +1.27% |
| 2026-09-18 | 2.34 | 2.446 | 2.29 | 2.36 | 63,827 | +4.42% |
| 2026-09-17 | 2.23 | 2.39 | 2.1 | 2.26 | 102,801 | +0.89% |
| 2026-09-16 | 2.32 | 2.35 | 2.185 | 2.24 | 46,661 | -2.18% |
| 2026-09-15 | 2.39 | 2.445 | 2.04 | 2.29 | 104,098 | -2.55% |
| 2026-09-14 | 2.4 | 2.55 | 2.01 | 2.35 | 93,286 | -4.08% |
| 2026-09-11 | 2.62 | 2.84 | 2.25 | 2.45 | 115,058 | -3.16% |
| 2026-09-10 | 2.56 | 2.74 | 2.53 | 2.53 | 28,082 | -4.53% |
| 2026-09-09 | 2.63 | 2.75 | 2.49 | 2.65 | 11,336 | +2.32% |
| 2026-09-08 | 2.71 | 2.94 | 2.59 | 2.59 | 44,226 | -5.13% |
| 2026-09-04 | 2.75 | 2.84 | 2.7 | 2.73 | 27,038 | -0.73% |
| 2026-09-03 | 2.77 | 2.98 | 2.72 | 2.75 | 77,579 | +0.36% |
| 2026-09-02 | 2.69 | 2.79 | 2.69 | 2.74 | 33,369 | +0.37% |
| 2026-09-01 | 2.745 | 2.86 | 2.63 | 2.73 | 44,413 | -1.97% |
| 2026-08-31 | 2.659 | 2.825 | 2.63 | 2.785 | 34,769 | +3.92% |
| 2026-08-28 | 2.7 | 2.87 | 2.64 | 2.68 | 72,934 | -1.11% |
| 2026-08-27 | 2.6 | 2.81 | 2.6 | 2.71 | 69,864 | +4.23% |
| 2026-08-26 | 2.63 | 2.71 | 2.58 | 2.6 | 32,494 | -3.35% |
| 2026-08-25 | 2.7 | 2.886 | 2.68 | 2.69 | 41,546 | +1.51% |
| 2026-08-24 | 2.68 | 2.78 | 2.555 | 2.65 | 95,289 | -1.85% |
| 2026-08-21 | 2.55 | 2.85 | 2.45 | 2.7 | 242,376 | +7.14% |
| 2026-08-20 | 2.65 | 3 | 2.36 | 2.52 | 169,137 | -6.32% |
| 2026-08-19 | 2.84 | 2.91 | 2.65 | 2.69 | 79,574 | -1.82% |
| 2026-08-18 | 2.91 | 3 | 2.65 | 2.74 | 84,619 | -3.18% |
| 2026-08-17 | 3.08 | 3.13 | 2.6 | 2.83 | 192,375 | -10.73% |
| 2026-08-14 | 3.15 | 3.32 | 3 | 3.17 | 68,300 | +0.00% |
| 2026-08-13 | 3.01 | 3.43 | 2.92 | 3.17 | 99,454 | +2.92% |
| 2026-08-12 | 3.1 | 3.28 | 2.79 | 3.08 | 102,989 | -7.23% |
| 2026-08-11 | 3.435 | 3.51 | 3.275 | 3.32 | 71,445 | -2.06% |
| 2026-08-10 | 3.41 | 3.52 | 3.36 | 3.39 | 34,638 | -2.02% |
| 2026-08-07 | 3.39 | 3.696 | 3.35 | 3.46 | 127,990 | +4.53% |
| 2026-08-06 | 3.57 | 3.63 | 3.31 | 3.31 | 32,643 | -4.34% |
| 2026-08-05 | 3.56 | 3.68 | 3.4 | 3.46 | 27,157 | -1.98% |
| 2026-08-04 | 3.5 | 3.72 | 3.49 | 3.53 | 62,465 | +0.28% |
| 2026-08-03 | 3.47 | 3.555 | 3.15 | 3.52 | 104,535 | +3.83% |
| 2026-07-31 | 3.5 | 3.66 | 3.349 | 3.39 | 45,830 | -2.59% |
| 2026-07-30 | 3.42 | 3.58 | 3.18 | 3.48 | 59,177 | -0.29% |
| 2026-07-29 | 3.78 | 3.805 | 3.39 | 3.49 | 164,008 | -8.16% |
| 2026-07-28 | 3.87 | 3.93 | 3.73 | 3.8 | 18,788 | -1.04% |
| 2026-07-27 | 3.92 | 3.97 | 3.77 | 3.84 | 37,721 | +0.00% |
| 2026-07-24 | 3.62 | 3.97 | 3.62 | 3.84 | 57,231 | +5.21% |
| 2026-07-23 | 3.85 | 3.85 | 3.51 | 3.65 | 80,191 | -4.95% |
| 2026-07-22 | 3.82 | 3.94 | 3.56 | 3.84 | 78,998 | -1.54% |
| 2026-07-21 | 4.04 | 4.21 | 3.7 | 3.9 | 77,384 | -2.50% |
| 2026-07-20 | 4.04 | 4.17 | 3.97 | 4 | 54,206 | -1.96% |
| 2026-07-17 | 3.91 | 4.22 | 3.91 | 4.08 | 58,445 | +2.26% |
| 2026-07-16 | 4.29 | 4.35 | 3.99 | 3.99 | 76,399 | -6.99% |
| 2026-07-15 | 4.23 | 4.36 | 4.072 | 4.29 | 50,449 | +1.90% |
| 2026-07-14 | 4.29 | 4.43 | 4.15 | 4.21 | 124,368 | +0.48% |
| 2026-07-13 | 4.11 | 4.43 | 4.05 | 4.19 | 121,741 | +1.70% |
| 2026-07-10 | 4.075 | 4.32 | 3.93 | 4.12 | 87,389 | +1.73% |
| 2026-07-09 | 3.82 | 4.17 | 3.82 | 4.05 | 88,678 | +6.58% |
| 2026-07-08 | 4.08 | 4.43 | 3.75 | 3.8 | 59,879 | -7.54% |
| 2026-07-07 | 4.22 | 4.22 | 3.76 | 4.11 | 97,153 | +0.24% |
| 2026-07-06 | 4.28 | 4.4 | 4.02 | 4.1 | 96,728 | -5.96% |
| 2026-07-02 | 4.21 | 4.43 | 4.21 | 4.36 | 69,605 | +3.56% |
| 2026-07-01 | 4.45 | 4.45 | 4.21 | 4.21 | 37,162 | -5.82% |
| 2026-06-30 | 4.62 | 4.72 | 4.41 | 4.47 | 85,543 | -2.61% |
| 2026-06-29 | 4.05 | 4.69 | 3.82 | 4.59 | 148,876 | +12.50% |
| 2026-06-26 | 3.89 | 4.14 | 3.89 | 4.08 | 48,163 | +4.62% |
| 2026-06-25 | 4.04 | 4.3 | 3.79 | 3.9 | 76,995 | -3.47% |
| 2026-06-24 | 3.77 | 4.21 | 3.545 | 4.04 | 264,072 | -1.46% |
| 2026-06-23 | 4.02 | 4.379 | 3.94 | 4.1 | 162,146 | -0.73% |
| 2026-06-22 | 4.02 | 4.2 | 4 | 4.13 | 44,791 | +0.73% |
| 2026-06-18 | 4.35 | 4.44 | 3.95 | 4.1 | 99,956 | -5.31% |
| 2026-06-17 | 4.14 | 4.59 | 4.14 | 4.33 | 121,280 | +0.46% |
| 2026-06-16 | 3.93 | 4.42 | 3.8 | 4.31 | 139,779 | +13.72% |
| 2026-06-15 | 4.27 | 4.43 | 3.65 | 3.79 | 224,417 | -11.24% |
| 2026-06-12 | 4.18 | 4.39 | 4.12 | 4.27 | 75,836 | +1.67% |
| 2026-06-11 | 4.11 | 4.36 | 4.01 | 4.2 | 72,166 | -0.47% |
| 2026-06-10 | 4.1 | 4.46 | 3.76 | 4.22 | 126,210 | -0.71% |
| 2026-06-09 | 4.35 | 4.61 | 4.1 | 4.25 | 147,474 | -4.92% |
| 2026-06-08 | 4.33 | 4.74 | 4.285 | 4.47 | 139,083 | +5.92% |
| 2026-06-05 | 4.18 | 4.484 | 4.1 | 4.22 | 170,821 | +1.69% |
| 2026-06-04 | 4.2 | 4.355 | 4.11 | 4.15 | 114,884 | -3.04% |
| 2026-06-03 | 4.51 | 4.53 | 4.27 | 4.28 | 83,057 | -5.52% |
| 2026-06-02 | 4.88 | 4.88 | 4.49 | 4.53 | 57,204 | -6.02% |
| 2026-06-01 | 4.94 | 4.94 | 4.7 | 4.82 | 93,881 | -2.43% |
| 2026-05-29 | 4.9 | 5.01 | 4.71 | 4.94 | 187,579 | +2.07% |
| 2026-05-28 | 4.91 | 4.99 | 4.76 | 4.84 | 136,183 | -2.81% |
| 2026-05-27 | 4.75 | 5.2 | 4.66 | 4.98 | 487,432 | +4.62% |
| 2026-05-26 | 4.48 | 5.07 | 4.45 | 4.76 | 316,097 | +6.25% |
| 2026-05-22 | 4.23 | 4.48 | 4.182 | 4.48 | 93,505 | +6.67% |
| 2026-05-21 | 4.06 | 4.4 | 3.79 | 4.2 | 204,598 | +4.22% |
| 2026-05-20 | 3.87 | 4.255 | 3.76 | 4.03 | 182,760 | +3.07% |
| 2026-05-19 | 3.91 | 4.18 | 3.73 | 3.91 | 228,934 | -1.51% |
| 2026-05-18 | 3.72 | 4.055 | 3.61 | 3.97 | 299,876 | +7.88% |
| 2026-05-15 | 3.55 | 3.88 | 3.5 | 3.68 | 91,879 | +1.94% |
| 2026-05-14 | 3.58 | 3.64 | 3.51 | 3.61 | 70,920 | +1.40% |
| 2026-05-13 | 3.64 | 3.77 | 3.55 | 3.56 | 99,954 | -2.47% |
| 2026-05-12 | 3.7 | 3.95 | 3.58 | 3.65 | 142,692 | -1.88% |