Skip to main content
PODC logo

PodcastOne, Inc.

PODCNASDAQCommunication ServicesInternet Content & Information

$1.77Today:- (-)1Y −20.39%

As of Oct 23, 2026 close

Market cap
$51.00M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.41$5.20
Volume (live)
-
Avg. volume (3M)
78.81K

PodcastOne (PODC) Historical Stock Prices

Analyze PodcastOne (PODC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PodcastOne (PODC) Interactive Price Chart

Interactive historical price chart showing PodcastOne stock price movements and trends across multiple time periods.

Loading chart...

PODC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PODC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.681.821.571.771.7757.22K
Oct 22, 20261.571.761.571.641.6416.20K
Oct 21, 20261.701.811.551.671.67110.98K
Oct 20, 20261.661.811.581.681.6839.65K
Oct 19, 20261.781.921.411.681.68125.20K
Oct 16, 20261.931.991.551.751.7588.81K
Oct 15, 20261.962.051.921.981.9818.83K
Oct 14, 20261.952.041.931.971.9751.82K
Oct 13, 20262.122.141.841.941.94151.75K
Oct 12, 20262.222.221.992.092.0947.50K
Oct 9, 20262.162.292.022.152.1568.80K
Oct 8, 20262.142.211.932.192.19103.17K
Oct 7, 20262.192.272.072.152.1534.35K
Oct 6, 20262.342.452.212.222.2242.76K
Oct 5, 20262.432.432.232.272.2785.47K
Oct 2, 20262.382.592.322.352.3547.99K
Oct 1, 20262.322.382.242.312.3151.55K
Sep 30, 20262.062.392.052.312.31134.27K
Sep 29, 20262.102.141.972.052.05102.13K
Sep 28, 20262.152.272.022.072.0767.55K
Sep 25, 20262.272.282.022.202.20114.49K
Sep 24, 20262.152.282.092.252.2554.06K
Sep 23, 20262.102.282.002.212.21106.76K
Sep 22, 20262.392.392.032.072.07119.88K
Sep 21, 20262.432.602.382.392.39112.55K
Sep 18, 20262.342.452.292.362.3663.83K
Sep 17, 20262.232.392.102.262.26102.80K
Sep 16, 20262.322.352.192.242.2446.66K
Sep 15, 20262.392.442.042.292.29104.10K
Sep 14, 20262.402.552.012.352.3593.29K
Sep 11, 20262.622.842.252.452.45115.06K
Sep 10, 20262.562.742.532.532.5328.08K
Sep 9, 20262.632.752.492.652.6511.34K
Sep 8, 20262.712.942.592.592.5944.23K
Sep 4, 20262.752.842.702.732.7327.04K
Sep 3, 20262.772.982.722.752.7577.58K
Sep 2, 20262.692.792.692.742.7433.37K
Sep 1, 20262.752.862.632.732.7344.41K
Aug 31, 20262.662.832.632.792.7934.77K
Aug 28, 20262.702.872.642.682.6872.93K
Aug 27, 20262.602.812.602.712.7169.86K
Aug 26, 20262.632.712.582.602.6032.49K
Aug 25, 20262.702.892.682.692.6941.55K
Aug 24, 20262.682.782.562.652.6595.29K
Aug 21, 20262.552.852.452.702.70242.38K
Aug 20, 20262.653.002.362.522.52169.14K
Aug 19, 20262.842.912.652.692.6979.57K
Aug 18, 20262.913.002.652.742.7484.62K
Aug 17, 20263.083.132.602.832.83192.38K
Aug 14, 20263.153.323.003.173.1768.30K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.