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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	1.71	1.68	1.68	1.71	1.66	8,100
September 29, 2025	1.71	1.68	1.68	1.72	1.67	33,300
September 26, 2025	1.89	1.75	1.75	1.89	1.74	31,600
September 25, 2025	1.73	1.81	1.81	1.81	1.69	21,334
September 24, 2025	1.76	1.74	1.74	1.76	1.7	26,824
September 23, 2025	1.77	1.78	1.78	1.8	1.74	14,900
September 22, 2025	1.86	1.8	1.8	1.86	1.71	10,933
September 19, 2025	1.74	1.82	1.82	1.82	1.73	25,317
September 18, 2025	1.75	1.74	1.74	1.81	1.71	27,500
September 17, 2025	1.81	1.81	1.81	1.87	1.74	20,700
September 16, 2025	1.94	1.82	1.82	1.94	1.71	61,800
September 15, 2025	1.88	1.9	1.9	1.95	1.82	74,300
September 12, 2025	1.79	1.82	1.82	1.85	1.69	97,718
September 11, 2025	1.78	1.67	1.67	1.81	1.6	71,500
September 10, 2025	1.9	1.84	1.84	1.9	1.7	81,400
September 09, 2025	1.6	1.88	1.88	1.89	1.6	101,600
September 08, 2025	1.51	1.57	1.57	1.57	1.51	10,000
September 05, 2025	1.6	1.51	1.51	1.6	1.5	19,517
September 04, 2025	1.56	1.6	1.6	1.6	1.54	25,204
September 03, 2025	1.59	1.6	1.6	1.61	1.54	28,305
September 02, 2025	1.54	1.58	1.58	1.67	1.53	71,800
August 29, 2025	1.49	1.58	1.58	1.67	1.41	191,600
August 28, 2025	1.55	1.56	1.56	1.62	1.54	424,200
August 27, 2025	1.69	1.6	1.6	1.78	1.6	53,512
August 26, 2025	1.31	1.64	1.64	1.65	1.31	132,300
August 25, 2025	1.45	1.3	1.3	1.48	1.3	110,000
August 22, 2025	1.47	1.45	1.45	1.52	1.43	85,100
August 21, 2025	1.61	1.46	1.46	1.61	1.46	39,800
August 20, 2025	1.63	1.61	1.61	1.63	1.57	3,200
August 19, 2025	1.63	1.6	1.6	1.73	1.56	19,300
August 18, 2025	1.54	1.63	1.63	1.72	1.52	54,200
August 15, 2025	1.63	1.5	1.5	1.63	1.48	40,200
August 14, 2025	1.61	1.59	1.59	1.69	1.59	37,000
August 13, 2025	1.61	1.67	1.67	1.68	1.57	36,900
August 12, 2025	1.5	1.58	1.58	1.68	1.5	16,100
August 11, 2025	1.64	1.53	1.53	1.67	1.52	17,100
August 08, 2025	1.64	1.59	1.59	1.68	1.52	25,500
August 07, 2025	1.6	1.62	1.62	1.67	1.59	24,100
August 06, 2025	1.63	1.59	1.59	1.65	1.46	146,000
August 05, 2025	1.63	1.62	1.62	1.67	1.59	34,900
August 04, 2025	1.62	1.62	1.62	1.63	1.53	40,500
August 01, 2025	1.61	1.56	1.56	1.73	1.55	65,200
July 31, 2025	1.87	1.66	1.66	1.87	1.65	15,900

PodcastOne, Inc. (PODC) NASDAQ