PodcastOne, Inc. (PODC) NASDAQ

2.65

-0.03(-1.12%)

Updated at February 13 12:20PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 12, 20262.892.682.683.022.4954,159
February 11, 20263.19333.252.94427,305
February 10, 20263.253.143.143.352.96482,501
February 09, 20262.96333.192.88161,544
February 06, 20262.72.832.832.852.63163,005
February 05, 20262.732.692.692.942.63226,200
February 04, 20262.92.72.72.92.57249,036
February 03, 20262.812.832.833.12.77198,088
February 02, 20262.92.662.663.212.6584,421
January 30, 20262.532.892.892.952.47364,274
January 29, 20262.452.452.452.482.33569,514
January 28, 20262.62.452.452.62.4458,039
January 27, 20262.652.612.612.692.4950,948
January 26, 20262.692.742.742.852.5856,600
January 23, 20262.792.722.722.842.6485,432
January 22, 20262.422.782.782.962.42154,200
January 21, 20262.512.422.422.532.4228,100
January 20, 20262.422.482.482.652.4118,600
January 16, 20262.492.522.522.612.362,200
January 15, 20262.572.432.432.672.4248,200
January 14, 20262.562.652.652.72.5287,126
January 13, 20262.652.532.532.682.3758,549
January 12, 20262.672.612.612.812.5114,067
January 09, 20262.62.622.622.712.5928,296
January 08, 20262.542.72.72.712.32101,600
January 07, 20262.542.592.592.592.3446,000
January 06, 20262.472.542.542.562.3260,100
January 05, 20262.42.422.422.462.3533,443
January 02, 20262.482.352.352.562.355,309
December 31, 20252.162.472.472.632.16149,705
December 30, 20252.062.122.122.212.0645,919
December 29, 20252.062.092.092.11.9846,694
December 26, 20252.072.12.12.12.067,128
December 24, 20252.022.072.072.091.9726,426
December 23, 20252.222.022.022.221.9830,400
December 22, 20252.262.212.212.262.1723,522
December 19, 20252.232.222.222.352.244,800
December 18, 20252.092.252.252.252.0920,403
December 17, 20252.152.132.132.192.1119,727
December 16, 20252.172.172.172.242.0738,000
December 15, 20252.392.22.22.462.217,200
December 12, 20252.392.392.392.452.2825,406
December 11, 20252.232.292.292.332.2311,200
December 10, 20252.22.262.262.392.1623,452
December 09, 20252.22.212.212.252.1411,088
December 08, 20252.192.242.242.262.1514,540
December 05, 20252.232.162.162.262.1540,000
December 04, 20252.162.212.212.42.1626,000
December 03, 20252.142.172.172.252.0634,120
December 02, 20252.292.162.162.31.91110,800
December 01, 20252.52.222.222.512.2169,521
November 28, 20252.452.472.472.692.411,365
November 26, 20252.52.472.472.622.4361,243
November 25, 20252.652.52.52.762.46138,200
November 24, 20252.472.612.612.772.41301,445
November 21, 20252.192.362.362.452.1968,700
November 20, 20252.292.152.152.352.1125,426
November 19, 20252.272.292.292.362.1627,417
November 18, 20252.422.342.342.492.2766,200
November 17, 20252.412.42.42.412.2230,032
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved