PodcastOne Inc. (PODC)
NASDAQ: PODC
· Real-Time Price · USD
1.68
0.00 (0.00%)
At close: Oct 15, 2025, 3:59 PM
1.80
7.14%
After-hours: Oct 15, 2025, 07:52 PM EDT
PODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.65 | 1.68 | 1.61 | 1.68 | 1.68 | 2.44% | 13,162 |
| Oct 13, 2025 | 1.62 | 1.64 | 1.50 | 1.64 | 1.64 | 0.00% | 31,846 |
| Oct 10, 2025 | 1.64 | 1.71 | 1.60 | 1.64 | 1.64 | -1.80% | 46,843 |
| Oct 9, 2025 | 1.63 | 1.69 | 1.63 | 1.67 | 1.67 | 1.21% | 19,400 |
| Oct 8, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -0.60% | 7,600 |
| Oct 7, 2025 | 1.64 | 1.66 | 1.59 | 1.66 | 1.66 | 0.00% | 9,550 |
| Oct 6, 2025 | 1.61 | 1.80 | 1.61 | 1.66 | 1.66 | 1.22% | 69,319 |
| Oct 3, 2025 | 1.56 | 1.68 | 1.51 | 1.64 | 1.64 | -1.20% | 33,722 |
| Oct 2, 2025 | 1.60 | 1.67 | 1.55 | 1.66 | 1.66 | -0.60% | 19,500 |
| Oct 1, 2025 | 1.74 | 1.74 | 1.61 | 1.67 | 1.67 | -0.60% | 26,000 |
| Sep 30, 2025 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | 0.00% | 8,100 |
| Sep 29, 2025 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -4.00% | 33,300 |
| Sep 26, 2025 | 1.89 | 1.89 | 1.74 | 1.75 | 1.75 | -3.31% | 31,600 |
| Sep 25, 2025 | 1.73 | 1.81 | 1.69 | 1.81 | 1.81 | 4.02% | 21,334 |
| Sep 24, 2025 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -2.25% | 26,824 |
| Sep 23, 2025 | 1.77 | 1.80 | 1.74 | 1.78 | 1.78 | -1.11% | 14,900 |
| Sep 22, 2025 | 1.86 | 1.86 | 1.71 | 1.80 | 1.80 | -1.10% | 10,933 |
| Sep 19, 2025 | 1.74 | 1.82 | 1.73 | 1.82 | 1.82 | 4.60% | 25,317 |
| Sep 18, 2025 | 1.75 | 1.81 | 1.71 | 1.74 | 1.74 | -3.87% | 27,500 |
| Sep 17, 2025 | 1.81 | 1.87 | 1.74 | 1.81 | 1.81 | -0.55% | 20,700 |
Page 1 of 27