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 $933.94 as of June 19, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $2,192.51, while $1000 invested 6 months ago would be worth $1,846.85. This corresponds to total returns of -6.61%, 119.25%, 84.68%, respectively, with annualized returns of -2.43%, 119.25%, 84.68%.

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
June 18, 2026	4.35	4.1	4.1	4.44	3.95	99,305
June 17, 2026	4.14	4.33	4.33	4.59	4.14	121,279
June 16, 2026	3.93	4.31	4.31	4.42	3.8	139,112
June 15, 2026	4.27	3.79	3.79	4.43	3.65	224,770
June 12, 2026	4.18	4.27	4.27	4.39	4.12	75,730
June 11, 2026	4.11	4.2	4.2	4.36	4.01	72,164
June 10, 2026	4.1	4.22	4.22	4.46	3.76	126,085
June 09, 2026	4.35	4.25	4.25	4.61	4.1	147,440
June 08, 2026	4.33	4.47	4.47	4.74	4.29	139,038
June 05, 2026	4.18	4.22	4.22	4.4	4.1	0
June 04, 2026	4.2	4.15	4.15	4.36	4.11	114,884
June 03, 2026	4.53	4.28	4.28	4.53	4.27	82,097
June 02, 2026	4.88	4.53	4.53	4.88	4.49	57,132
June 01, 2026	4.94	4.82	4.82	4.94	4.7	94,821
May 29, 2026	4.9	4.94	4.94	5.01	4.71	187,579
May 28, 2026	4.91	4.84	4.84	4.99	4.76	133,456
May 27, 2026	4.75	4.98	4.98	5.2	4.66	484,853
May 26, 2026	4.48	4.76	4.76	5.07	4.45	315,892
May 22, 2026	4.23	4.48	4.48	4.48	4.18	93,203
May 21, 2026	4.06	4.2	4.2	4.4	3.79	204,227
May 20, 2026	3.87	4.03	4.03	4.26	3.76	182,598
May 19, 2026	3.91	3.91	3.91	4.18	3.73	228,914
May 18, 2026	3.72	3.97	3.97	4.06	3.61	299,622
May 15, 2026	3.55	3.68	3.68	3.88	3.5	91,879
May 14, 2026	3.58	3.61	3.61	3.64	3.51	70,897
May 13, 2026	3.64	3.56	3.56	3.77	3.55	98,999
May 12, 2026	3.7	3.65	3.65	3.95	3.58	142,640
May 11, 2026	3.53	3.72	3.72	3.82	3.38	179,802
May 08, 2026	3.53	3.57	3.57	3.78	3.53	101,518
May 07, 2026	3.8	3.53	3.53	3.8	3.45	166,137
May 06, 2026	3.46	3.8	3.8	3.83	3.37	334,544
May 05, 2026	3.64	3.43	3.43	3.91	3.41	513,550
May 04, 2026	3.35	3.47	3.47	3.89	3.25	601,573
May 01, 2026	3.4	3.32	3.32	3.53	3.26	139,039
April 30, 2026	3.02	3.41	3.41	3.52	2.94	344,737
April 29, 2026	3.32	2.99	2.99	3.36	2.99	34,835
April 28, 2026	3.18	3.32	3.32	3.42	3.11	130,837
April 27, 2026	3.22	3.18	3.18	3.3	2.97	194,381
April 24, 2026	2.69	3.2	3.2	3.31	2.69	238,656
April 23, 2026	2.73	2.7	2.7	2.73	2.65	21,373
April 22, 2026	2.78	2.77	2.77	2.83	2.73	38,861
April 21, 2026	2.63	2.7	2.7	2.8	2.47	54,203
April 20, 2026	2.25	2.7	2.7	2.76	2.18	76,274
April 17, 2026	2.04	2.26	2.26	2.27	2.04	55,958
April 16, 2026	2.17	2.09	2.09	2.17	2	31,545
April 15, 2026	2.17	2.18	2.18	2.27	2.1	31,556
April 14, 2026	2.22	2.18	2.18	2.27	2.14	50,247
April 13, 2026	2.23	2.23	2.23	2.25	2.13	28,484
April 10, 2026	2.3	2.25	2.25	2.3	2.2	11,193
April 09, 2026	2.26	2.3	2.3	2.33	2.23	11,623
April 08, 2026	2.08	2.23	2.23	2.29	2.08	28,277
April 07, 2026	2.11	2.08	2.08	2.14	2.08	28,326
April 06, 2026	2.01	2.14	2.14	2.2	2	51,515
April 02, 2026	2.04	2.16	2.16	2.19	2.04	23,402
April 01, 2026	2.08	2.08	2.08	2.14	2.06	17,913
March 31, 2026	2.04	2.04	2.04	2.13	2.02	48,688
March 30, 2026	2.14	2.01	2.01	2.29	2	72,558
March 27, 2026	2.32	2.18	2.18	2.32	2.12	41,854
March 26, 2026	2.35	2.24	2.24	2.39	2.24	18,310
March 25, 2026	2.33	2.35	2.35	2.4	2.33	14,187