PodcastOne, Inc. - PODC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.02	2.07	2.07	2.09	1.97	26,426
December 23, 2025	2.22	2.02	2.02	2.22	1.98	30,400
December 22, 2025	2.26	2.21	2.21	2.26	2.17	23,522
December 19, 2025	2.23	2.22	2.22	2.35	2.2	44,800
December 18, 2025	2.09	2.25	2.25	2.25	2.09	20,403
December 17, 2025	2.15	2.13	2.13	2.19	2.11	19,727
December 16, 2025	2.17	2.17	2.17	2.24	2.07	38,000
December 15, 2025	2.39	2.2	2.2	2.46	2.2	17,200
December 12, 2025	2.39	2.39	2.39	2.45	2.28	25,406
December 11, 2025	2.23	2.29	2.29	2.33	2.23	11,200
December 10, 2025	2.2	2.26	2.26	2.39	2.16	23,452
December 09, 2025	2.2	2.21	2.21	2.25	2.14	11,088
December 08, 2025	2.19	2.24	2.24	2.26	2.15	14,540
December 05, 2025	2.23	2.16	2.16	2.26	2.15	40,000
December 04, 2025	2.16	2.21	2.21	2.4	2.16	26,000
December 03, 2025	2.14	2.17	2.17	2.25	2.06	34,120
December 02, 2025	2.29	2.16	2.16	2.3	1.91	110,800
December 01, 2025	2.5	2.22	2.22	2.51	2.2	169,521
November 28, 2025	2.45	2.47	2.47	2.69	2.4	11,365
November 26, 2025	2.5	2.47	2.47	2.62	2.43	61,243
November 25, 2025	2.65	2.5	2.5	2.76	2.46	138,200
November 24, 2025	2.47	2.61	2.61	2.77	2.41	301,445
November 21, 2025	2.19	2.36	2.36	2.45	2.19	68,700
November 20, 2025	2.29	2.15	2.15	2.35	2.11	25,426
November 19, 2025	2.27	2.29	2.29	2.36	2.16	27,417
November 18, 2025	2.42	2.34	2.34	2.49	2.27	66,200
November 17, 2025	2.41	2.4	2.4	2.41	2.22	30,032
November 14, 2025	2.06	2.32	2.32	2.48	2.06	107,127
November 13, 2025	2.38	2.06	2.06	2.38	2.06	56,300
November 12, 2025	2.2	2.37	2.37	2.44	2.09	42,307
November 11, 2025	2.18	2.39	2.39	2.43	2.18	176,000
November 10, 2025	2.31	2.24	2.24	2.31	2.17	9,300
November 07, 2025	2.25	2.31	2.31	2.32	2.15	27,600
November 06, 2025	2.22	2.27	2.27	2.27	2.08	70,200
November 05, 2025	2.2	2.22	2.22	2.25	2.15	21,800
November 04, 2025	2.13	2.16	2.16	2.29	2.13	42,100
November 03, 2025	2.21	2.17	2.17	2.24	2.09	82,800
October 31, 2025	2.09	2.24	2.24	2.25	2.09	87,141
October 30, 2025	2	2.1	2.1	2.1	1.96	24,300
October 29, 2025	1.95	2	2	2.01	1.92	47,900
October 28, 2025	1.96	1.99	1.99	2.02	1.96	30,400
October 27, 2025	2.12	2.01	2.01	2.12	1.96	33,400
October 24, 2025	2.03	2.16	2.16	2.35	2.02	190,700
October 23, 2025	2.01	2.06	2.06	2.1	1.99	42,804
October 22, 2025	1.88	2.02	2.02	2.02	1.87	45,400
October 21, 2025	1.73	1.91	1.91	1.97	1.73	161,200
October 20, 2025	1.79	1.75	1.75	1.82	1.72	34,600
October 17, 2025	1.81	1.75	1.75	1.82	1.71	71,400
October 16, 2025	1.9	1.84	1.84	1.91	1.8	35,407
October 15, 2025	1.63	1.8	1.8	1.8	1.63	33,100
October 14, 2025	1.65	1.68	1.68	1.68	1.61	13,200
October 13, 2025	1.62	1.64	1.64	1.64	1.5	31,846
October 10, 2025	1.64	1.64	1.64	1.71	1.6	46,843
October 09, 2025	1.63	1.67	1.67	1.69	1.63	19,400
October 08, 2025	1.62	1.65	1.65	1.65	1.62	7,600
October 07, 2025	1.64	1.66	1.66	1.66	1.59	9,550
October 06, 2025	1.61	1.66	1.66	1.8	1.61	69,319
October 03, 2025	1.56	1.64	1.64	1.68	1.51	33,700
October 02, 2025	1.6	1.66	1.66	1.67	1.55	19,500
October 01, 2025	1.74	1.67	1.67	1.74	1.61	26,000

PodcastOne, Inc. (PODC) NASDAQ