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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	2.14	2.17	2.17	2.25	2.06	34,120
December 02, 2025	2.29	2.16	2.16	2.3	1.91	110,800
December 01, 2025	2.5	2.22	2.22	2.51	2.2	169,521
November 28, 2025	2.45	2.47	2.47	2.69	2.4	11,365
November 26, 2025	2.5	2.47	2.47	2.62	2.43	61,243
November 25, 2025	2.65	2.5	2.5	2.76	2.46	138,200
November 24, 2025	2.47	2.61	2.61	2.77	2.41	301,445
November 21, 2025	2.19	2.36	2.36	2.45	2.19	68,700
November 20, 2025	2.29	2.15	2.15	2.35	2.11	25,426
November 19, 2025	2.27	2.29	2.29	2.36	2.16	27,417
November 18, 2025	2.42	2.34	2.34	2.49	2.27	66,200
November 17, 2025	2.41	2.4	2.4	2.41	2.22	30,032
November 14, 2025	2.06	2.32	2.32	2.48	2.06	107,127
November 13, 2025	2.38	2.06	2.06	2.38	2.06	56,300
November 12, 2025	2.2	2.37	2.37	2.44	2.09	42,307
November 11, 2025	2.18	2.39	2.39	2.43	2.18	176,000
November 10, 2025	2.31	2.24	2.24	2.31	2.17	9,300
November 07, 2025	2.25	2.31	2.31	2.32	2.15	27,600
November 06, 2025	2.22	2.27	2.27	2.27	2.08	70,200
November 05, 2025	2.2	2.22	2.22	2.25	2.15	21,800
November 04, 2025	2.13	2.16	2.16	2.29	2.13	42,100
November 03, 2025	2.21	2.17	2.17	2.24	2.09	82,800
October 31, 2025	2.09	2.24	2.24	2.25	2.09	87,141
October 30, 2025	2	2.1	2.1	2.1	1.96	24,300
October 29, 2025	1.95	2	2	2.01	1.92	47,900
October 28, 2025	1.96	1.99	1.99	2.02	1.96	30,400
October 27, 2025	2.12	2.01	2.01	2.12	1.96	33,400
October 24, 2025	2.03	2.16	2.16	2.35	2.02	190,700
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

PodcastOne, Inc. (PODC) NASDAQ