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 $466.97 as of September 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,035.35, while $1000 invested 1 year ago would be worth $1,220.24. This corresponds to total returns of -53.3%, 3.54%, 22.02%, respectively, with annualized returns of -22.03%, 1.16%, 22.02%.

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
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
August 18, 2026	2.91	2.74	2.74	3	2.65	0
August 17, 2026	3.08	2.83	2.83	3.13	2.6	192,024
August 14, 2026	3.15	3.17	3.17	3.32	3	68,299
August 13, 2026	3.01	3.17	3.17	3.42	2.92	0
August 12, 2026	3.1	3.08	3.08	3.14	2.82	0
August 11, 2026	3.37	3.32	3.32	3.5	3.28	0
August 10, 2026	3.41	3.39	3.39	3.52	3.36	34,625
August 07, 2026	3.47	3.46	3.46	3.7	3.35	0
August 06, 2026	3.57	3.31	3.31	3.63	3.31	32,643
August 05, 2026	3.56	3.46	3.46	3.68	3.4	27,157
August 04, 2026	3.5	3.53	3.53	3.72	3.49	62,464
August 03, 2026	3.47	3.52	3.52	3.56	3.15	104,334
July 31, 2026	3.5	3.39	3.39	3.66	3.35	45,197
July 30, 2026	3.42	3.48	3.48	3.58	3.18	59,176
July 29, 2026	3.78	3.49	3.49	3.81	3.39	163,520
July 28, 2026	3.87	3.8	3.8	3.93	3.73	18,786
July 27, 2026	3.92	3.84	3.84	3.97	3.77	37,720
July 24, 2026	3.62	3.84	3.84	3.97	3.62	57,230
July 23, 2026	3.85	3.65	3.65	3.85	3.51	80,191
July 22, 2026	3.82	3.84	3.84	3.94	3.56	78,998
July 21, 2026	4.07	3.9	3.9	4.16	3.71	76,864
July 20, 2026	4.04	4	4	4.17	3.97	54,206
July 17, 2026	3.91	4.08	4.08	4.22	3.91	58,444
July 16, 2026	4.29	3.99	3.99	4.35	3.99	76,393
July 15, 2026	4.32	4.29	4.29	4.36	4.18	50,443
July 14, 2026	4.29	4.21	4.21	4.43	4.15	124,368
July 13, 2026	4.11	4.19	4.19	4.43	4.05	121,739
July 10, 2026	4.08	4.12	4.12	4.32	3.93	87,389
July 09, 2026	3.82	4.05	4.05	4.17	3.82	88,678
July 08, 2026	4.08	3.8	3.8	4.43	3.75	59,807
July 07, 2026	4.22	4.11	4.11	4.22	3.76	97,152
July 06, 2026	4.28	4.1	4.1	4.4	4.02	96,725