PodcastOne, Inc. (PODC) NASDAQ

2.36

+0.01(+0.43%)

Updated at March 26 01:08PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 26, 2026	2.6	2.54	2.54	2.61	2.5	47,138
February 25, 2026	2.54	2.63	2.63	2.65	2.52	30,157
February 24, 2026	2.37	2.58	2.58	2.63	2.3	89,670
February 23, 2026	2.5	2.37	2.37	2.65	2.37	112,955
February 20, 2026	2.53	2.49	0	2.63	2.48	166,108
February 19, 2026	2.7	2.64	0	2.7	2.52	113,601
February 18, 2026	2.8	2.68	0	2.87	2.65	146,300
February 17, 2026	2.97	2.85	0	2.98	2.72	232,100
February 13, 2026	2.68	2.86	0	3.07	2.52	421,100
February 12, 2026	2.89	2.68	0	3.02	2.4	954,200
February 11, 2026	3.19	3	0	3.25	2.94	427,305
February 10, 2026	3.25	3.14	0	3.35	2.96	482,501
February 09, 2026	2.96	3	0	3.19	2.88	161,544
February 06, 2026	2.7	2.83	0	2.85	2.63	163,005
February 05, 2026	2.73	2.69	0	2.94	2.63	226,200
February 04, 2026	2.9	2.7	0	2.9	2.57	249,036
February 03, 2026	2.81	2.83	0	3.1	2.77	198,100
February 02, 2026	2.9	2.66	0	3.21	2.6	584,421
January 30, 2026	2.53	2.89	0	2.95	2.47	364,300
January 29, 2026	2.45	2.45	0	2.48	2.33	569,514
January 28, 2026	2.6	2.45	0	2.6	2.44	58,039
January 27, 2026	2.65	2.61	0	2.69	2.49	50,948
January 26, 2026	2.69	2.74	0	2.85	2.58	56,600
January 23, 2026	2.79	2.72	0	2.84	2.64	85,432
January 22, 2026	2.42	2.78	0	2.96	2.42	154,200
January 21, 2026	2.51	2.42	0	2.53	2.42	28,100
January 20, 2026	2.42	2.48	0	2.65	2.41	18,600
January 16, 2026	2.49	2.52	0	2.61	2.3	62,200
January 15, 2026	2.57	2.43	0	2.67	2.42	48,200
January 14, 2026	2.56	2.65	0	2.7	2.52	88,231
January 13, 2026	2.65	2.53	0	2.68	2.37	58,549
January 12, 2026	2.67	2.61	0	2.81	2.5	114,067
January 09, 2026	2.66	2.62	0	2.71	2.47	42,744
January 08, 2026	2.54	2.7	0	2.71	2.32	101,600
January 07, 2026	2.54	2.59	0	2.59	2.34	46,000
January 06, 2026	2.47	2.54	0	2.56	2.32	60,100
January 05, 2026	2.4	2.42	0	2.46	2.35	33,443
January 02, 2026	2.48	2.35	0	2.56	2.3	55,309
December 31, 2025	2.16	2.47	0	2.63	2.16	149,705
December 30, 2025	2.06	2.12	0	2.21	2.06	45,919
December 29, 2025	2.06	2.09	0	2.1	1.98	46,694