PodcastOne, Inc. (PODC) NASDAQ

Currency In USD

PODC Historical Return

If you invested $1000 in PodcastOne, Inc. (PODC) since IPO date, it would be worth $496.58 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $927.66, while $1000 invested 1 year ago would be worth $1,058.25. This corresponds to total returns of -50.34%, -7.23%, 5.83%, respectively, with annualized returns of -19.74%, -2.47%, 5.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PODC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	2.2	2.18	2.18	2.42	2.01	223,676
November 11, 2026	2.24	2.15	2.15	2.29	2.15	51,828
November 10, 2026	2.05	2.15	2.15	2.16	2.01	31,709
November 09, 2026	2	2.06	2.06	2.08	1.96	52,598
November 06, 2026	1.75	1.94	1.94	1.94	1.72	150,058
November 05, 2026	2.04	1.77	1.77	2.06	1.76	131,826
November 04, 2026	2.16	2.17	2.17	2.2	2.09	56,598
November 03, 2026	2.22	2	2	2.28	1.97	136,915
November 02, 2026	2.38	2.24	2.24	2.44	2.21	117,823
October 30, 2026	2.55	2.39	2.39	2.66	2.2	213,405
October 29, 2026	2.4	2.54	2.54	2.69	2.25	337,552
October 28, 2026	1.86	2.45	2.45	2.54	1.86	4.57M
October 27, 2026	1.83	1.8	1.8	1.87	1.66	101,075
October 26, 2026	1.74	1.7	1.7	1.82	1.62	40,618
October 23, 2026	1.68	1.77	1.77	1.82	1.57	57,221
October 22, 2026	1.57	1.64	1.64	1.76	1.57	16,204
October 21, 2026	1.7	1.67	1.67	1.81	1.55	111,069
October 20, 2026	1.63	1.68	1.68	1.81	1.58	39,647
October 19, 2026	1.78	1.68	1.68	1.92	1.41	125,166
October 16, 2026	1.93	1.75	1.75	1.99	1.55	88,806
October 15, 2026	1.96	1.98	1.98	2.05	1.92	18,828
October 14, 2026	1.95	1.97	1.97	2.04	1.93	51,820
October 13, 2026	2.12	1.94	1.94	2.14	1.84	151,747
October 12, 2026	2.22	2.09	2.09	2.22	1.99	47,508
October 09, 2026	2.2	2.15	2.15	2.29	2.02	68,665
October 08, 2026	2.14	2.19	2.19	2.21	1.93	103,164
October 07, 2026	2.11	2.15	2.15	2.27	2.11	34,339
October 06, 2026	2.34	2.22	2.22	2.45	2.21	42,756
October 05, 2026	2.43	2.27	2.27	2.43	2.23	85,471
October 02, 2026	2.38	2.35	2.35	2.59	2.32	47,994
October 01, 2026	2.32	2.31	2.31	2.38	2.24	50,762
September 30, 2026	2.06	2.31	2.31	2.39	2.05	133,832
September 29, 2026	2.1	2.05	2.05	2.14	1.97	102,122
September 28, 2026	2.17	2.07	2.07	2.17	2.06	64,810
September 25, 2026	2.27	2.2	2.2	2.28	2.02	114,478
September 24, 2026	2.15	2.25	2.25	2.28	2.09	53,860
September 23, 2026	2.1	2.21	2.21	2.28	2	106,759
September 22, 2026	2.32	2.07	2.07	2.33	2.07	115,004
September 21, 2026	2.53	2.39	2.39	2.6	2.38	112,551
September 18, 2026	2.34	2.36	2.36	2.45	2.29	63,772
September 17, 2026	2.23	2.26	2.26	2.39	2.1	102,758
September 16, 2026	2.32	2.24	2.24	2.35	2.19	46,651
September 15, 2026	2.39	2.29	2.29	2.44	2.04	104,093
September 11, 2026	2.62	2.45	2.45	2.84	2.42	114,887
September 10, 2026	2.56	2.53	2.53	2.74	2.53	28,079
September 09, 2026	2.63	2.65	2.65	2.75	2.49	11,336
September 08, 2026	2.71	2.59	2.59	2.94	2.59	44,201
September 04, 2026	2.75	2.73	2.73	2.84	2.7	27,038
September 03, 2026	2.77	2.75	2.75	2.98	2.72	0
September 02, 2026	2.69	2.74	2.74	2.79	2.69	33,369
September 01, 2026	2.75	2.73	2.73	2.86	2.63	44,412
August 31, 2026	2.66	2.79	2.79	2.83	2.63	34,522
August 28, 2026	2.7	2.68	2.68	2.87	2.64	72,934
August 27, 2026	2.6	2.71	2.71	2.81	2.6	68,422
August 26, 2026	2.63	2.6	2.6	2.71	2.58	32,493
August 25, 2026	2.7	2.69	2.69	2.89	2.68	41,540
August 24, 2026	2.68	2.65	2.65	2.78	2.56	95,288
August 21, 2026	2.55	2.7	2.7	2.85	2.45	242,342
August 20, 2026	2.65	2.52	2.52	3	2.36	169,137
August 19, 2026	2.84	2.69	2.69	2.84	2.69	0