PodcastOne Inc. (PODC)
NASDAQ: PODC
· Real-Time Price · USD
1.65
0.15 (10.00%)
At close: Aug 18, 2025, 3:56 PM
1.64
-0.61%
After-hours: Aug 18, 2025, 07:45 PM EDT
PODC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.54 | 1.72 | 1.52 | 1.63 | 1.63 | 8.67% | 54,156 |
| Aug 15, 2025 | 1.63 | 1.63 | 1.48 | 1.50 | 1.50 | -5.66% | 40,200 |
| Aug 14, 2025 | 1.61 | 1.69 | 1.59 | 1.59 | 1.59 | -4.79% | 37,000 |
| Aug 13, 2025 | 1.61 | 1.68 | 1.57 | 1.67 | 1.67 | 5.70% | 36,900 |
| Aug 12, 2025 | 1.50 | 1.68 | 1.50 | 1.58 | 1.58 | 3.27% | 16,100 |
| Aug 11, 2025 | 1.64 | 1.67 | 1.52 | 1.53 | 1.53 | -3.77% | 17,100 |
| Aug 8, 2025 | 1.64 | 1.68 | 1.52 | 1.59 | 1.59 | -1.85% | 25,500 |
| Aug 7, 2025 | 1.60 | 1.67 | 1.59 | 1.62 | 1.62 | 1.89% | 24,100 |
| Aug 6, 2025 | 1.63 | 1.65 | 1.46 | 1.59 | 1.59 | -1.85% | 146,000 |
| Aug 5, 2025 | 1.63 | 1.67 | 1.59 | 1.62 | 1.62 | 0.00% | 34,900 |
| Aug 4, 2025 | 1.62 | 1.63 | 1.53 | 1.62 | 1.62 | 3.85% | 40,500 |
| Aug 1, 2025 | 1.61 | 1.73 | 1.55 | 1.56 | 1.56 | -6.02% | 65,238 |
| Jul 31, 2025 | 1.87 | 1.87 | 1.65 | 1.66 | 1.66 | -1.19% | 15,929 |
| Jul 30, 2025 | 1.78 | 1.85 | 1.67 | 1.68 | 1.68 | 4.35% | 109,890 |
| Jul 29, 2025 | 1.95 | 1.95 | 1.61 | 1.61 | 1.61 | -13.90% | 129,504 |
| Jul 28, 2025 | 1.89 | 1.97 | 1.83 | 1.87 | 1.87 | -1.06% | 36,600 |
| Jul 25, 2025 | 1.92 | 2.02 | 1.82 | 1.89 | 1.89 | -1.56% | 88,661 |
| Jul 24, 2025 | 1.91 | 2.02 | 1.86 | 1.92 | 1.92 | -2.04% | 162,940 |
| Jul 23, 2025 | 1.90 | 2.02 | 1.87 | 1.96 | 1.96 | 3.16% | 148,348 |
| Jul 22, 2025 | 1.95 | 2.06 | 1.90 | 1.90 | 1.90 | -4.04% | 36,025 |