PodcastOne Inc. (PODC)
NASDAQ: PODC
· Real-Time Price · USD
1.51
-0.09 (-5.63%)
At close: Sep 05, 2025, 3:59 PM
1.51
-0.05%
After-hours: Sep 05, 2025, 07:07 PM EDT
PODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -5.63% | 19,517 |
| Sep 4, 2025 | 1.56 | 1.60 | 1.54 | 1.60 | 1.60 | 0.00% | 25,204 |
| Sep 3, 2025 | 1.60 | 1.61 | 1.54 | 1.60 | 1.60 | 1.27% | 34,600 |
| Sep 2, 2025 | 1.54 | 1.67 | 1.53 | 1.58 | 1.58 | 0.00% | 71,800 |
| Aug 29, 2025 | 1.49 | 1.67 | 1.41 | 1.58 | 1.58 | 1.28% | 191,600 |
| Aug 28, 2025 | 1.55 | 1.62 | 1.54 | 1.56 | 1.56 | -2.50% | 424,200 |
| Aug 27, 2025 | 1.69 | 1.78 | 1.60 | 1.60 | 1.60 | -2.44% | 53,500 |
| Aug 26, 2025 | 1.31 | 1.65 | 1.31 | 1.64 | 1.64 | 26.15% | 132,300 |
| Aug 25, 2025 | 1.45 | 1.48 | 1.30 | 1.30 | 1.30 | -10.34% | 110,000 |
| Aug 22, 2025 | 1.47 | 1.52 | 1.43 | 1.45 | 1.45 | -0.68% | 85,100 |
| Aug 21, 2025 | 1.61 | 1.61 | 1.46 | 1.46 | 1.46 | -9.32% | 39,800 |
| Aug 20, 2025 | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 3,200 |
| Aug 19, 2025 | 1.63 | 1.73 | 1.56 | 1.60 | 1.60 | -1.84% | 19,300 |
| Aug 18, 2025 | 1.54 | 1.72 | 1.52 | 1.63 | 1.63 | 8.67% | 54,200 |
| Aug 15, 2025 | 1.63 | 1.63 | 1.48 | 1.50 | 1.50 | -5.66% | 42,300 |
| Aug 14, 2025 | 1.61 | 1.69 | 1.59 | 1.59 | 1.59 | -4.79% | 37,000 |
| Aug 13, 2025 | 1.61 | 1.68 | 1.57 | 1.67 | 1.67 | 5.70% | 36,900 |
| Aug 12, 2025 | 1.50 | 1.68 | 1.50 | 1.58 | 1.58 | 3.27% | 16,100 |
| Aug 11, 2025 | 1.64 | 1.67 | 1.52 | 1.53 | 1.53 | -3.77% | 17,100 |
| Aug 8, 2025 | 1.64 | 1.68 | 1.52 | 1.59 | 1.59 | -1.85% | 25,500 |