PodcastOne, Inc. (PODC) NASDAQ

4.48

+0.28(+6.67%)

Updated at May 22 04:00PM

Currency In USD

PODC Historical Return

If you invested $1000 in PodcastOne, Inc. (PODC) since IPO date, it would be worth $1,020.5 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $2,297.44, while $1000 invested 6 months ago would be worth $1,813.77. This corresponds to total returns of 2.05%, 129.74%, 81.38%, respectively, with annualized returns of 0.75%, 129.74%, 81.38%.

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
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
March 24, 2026	2.28	2.31	2.31	2.45	2.28	23,499
March 23, 2026	2.37	2.38	2.38	2.43	2.25	39,448
March 20, 2026	2.38	2.43	2.43	2.57	2.33	63,664
March 19, 2026	2.33	2.33	2.33	2.46	2.31	17,778
March 18, 2026	2.45	2.37	2.37	2.45	2.31	35,509
March 17, 2026	2.45	2.51	2.51	2.65	2.4	49,829
March 16, 2026	2.39	2.41	2.41	2.55	2.35	112,770
March 13, 2026	2.2	2.29	2.29	2.33	2.2	26,061
March 12, 2026	2.27	2.22	2.22	2.37	2.2	30,441
March 11, 2026	2.27	2.24	2.24	2.29	2.17	25,157
March 10, 2026	2.24	2.3	2.3	2.35	2.24	39,973
March 09, 2026	2.28	2.25	2.25	2.34	2.1	162,723
March 06, 2026	2.28	2.33	2.33	2.38	2.25	37,065
March 05, 2026	2.42	2.31	2.31	2.42	2.31	37,634
March 04, 2026	2.38	2.37	2.37	2.49	2.37	44,399
March 03, 2026	2.39	2.4	2.4	2.48	2.29	145,765
March 02, 2026	2.49	2.49	2.49	2.54	2.39	64,125
February 27, 2026	2.48	2.6	2.6	2.66	2.48	70,856