Get the Stockscreener App
3.43
1.15%
-0.04
After Hours:
3.39
-0.04
-1.17%
Podcastone Inc Stock (PODC) Price History
The historical daily chart and data for Podcastone Inc stock (PODC), show that the latest closing stock price as of May 05, 2026, is $3.43.
- Podcastone Inc all-time high stock price is $3.9999, occurred on September 11, 2023.
- The lowest Podcastone Inc stock price recorded was $1.10 on October 24, 2024. Since then, Podcastone Inc's stock price has risen over 211.82% to $3.43 now.
- The 52-week high stock price for PODC is $3.89, representing a 13.41% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for PODC is $1.30, indicating a -62.10% decrease from the current share price, occurred on August 25, 2025.
The table below shows more information about PODC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $3.91 | $3.41 | $0.50 | 514,139.0 | -1.15% |
| May 04, 2026 | $3.89 | $3.25 | $0.64 | 602,025.0 | +4.52% |
| May 01, 2026 | $3.53 | $3.26 | $0.27 | 139,270.0 | -2.64% |
| Apr 30, 2026 | $3.52 | $2.94 | $0.5814 | 344,927.0 | +14.05% |
| Apr 29, 2026 | $3.36 | $2.99 | $0.37 | 34,952.0 | -9.94% |
| Apr 28, 2026 | $3.42 | $3.11 | $0.3058 | 131,339.0 | +4.40% |
| Apr 27, 2026 | $3.30 | $2.97 | $0.33 | 193,511.0 | -0.63% |
| Apr 24, 2026 | $3.31 | $2.69 | $0.615 | 238,666.0 | +18.52% |
| Apr 23, 2026 | $2.73 | $2.65 | $0.08 | 21,376.0 | -2.53% |
| Apr 22, 2026 | $2.83 | $2.73 | $0.10 | 38,861.0 | +2.59% |
| Apr 21, 2026 | $2.80 | $2.47 | $0.3278 | 56,531.0 | +0.00% |
| Apr 20, 2026 | $2.76 | $2.18 | $0.58 | 76,274.0 | +19.47% |
| Apr 17, 2026 | $2.27 | $2.04 | $0.235 | 55,959.0 | +8.13% |
| Apr 16, 2026 | $2.17 | $2.00 | $0.1699 | 31,546.0 | -4.13% |
| Apr 15, 2026 | $2.27 | $2.10 | $0.17 | 31,556.0 | +0.00% |
| Apr 14, 2026 | $2.27 | $2.14 | $0.1289 | 50,247.0 | -2.24% |
| Apr 13, 2026 | $2.25 | $2.13 | $0.12 | 28,484.0 | -0.89% |
| Apr 10, 2026 | $2.30 | $2.20 | $0.0999 | 11,197.0 | -2.17% |
| Apr 09, 2026 | $2.33 | $2.23 | $0.10 | 11,644.0 | +3.14% |
| Apr 08, 2026 | $2.29 | $2.08 | $0.21 | 28,173.0 | +7.21% |
| Apr 07, 2026 | $2.14 | $2.08 | $0.06 | 28,133.0 | -2.80% |
Podcastone Inc Stock (PODC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Podcastone Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PODC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Podcastone Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Podcastone Inc Stock (PODC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.91 | $3.25 | $0.66 | 1,769,573.0 | +0.59% |
| Apr, 2026 | $3.52 | $2.00 | $1.52 | 1,506,207.0 | +67.16% |
| Mar, 2026 | $2.65 | $2.00 | $0.6507 | 1,151,399.0 | -21.54% |
| Feb, 2026 | $3.35 | $2.30 | $1.05 | 4,736,207.0 | -10.03% |
| Jan, 2026 | $2.96 | $2.30 | $0.66 | 1,789,457.0 | +17.00% |
Podcastone Inc Stock (PODC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.50 | $1.91 | $0.595 | 791,774.0 | -14.17% |
| Nov, 2025 | $2.77 | $2.06 | $0.71 | 1,362,752.0 | +10.27% |
| Oct, 2025 | $2.35 | $1.50 | $0.85 | 1,143,774.0 | +33.33% |
| Sep, 2025 | $1.95 | $1.50 | $0.45 | 854,939.0 | +6.33% |
| Aug, 2025 | $1.78 | $1.30 | $0.48 | 1,128,248.0 | -4.82% |
| Jul, 2025 | $2.94 | $1.61 | $1.33 | 1,969,388.0 | -31.48% |
| Jun, 2025 | $2.75 | $1.80 | $0.95 | 1,759,235.0 | +17.04% |
| May, 2025 | $2.33 | $1.71 | $0.6195 | 354,206.0 | -1.90% |
| Apr, 2025 | $2.43 | $1.38 | $1.05 | 650,154.0 | +31.06% |
| Mar, 2025 | $2.09 | $1.28 | $0.81 | 522,906.0 | -5.85% |
| Feb, 2025 | $2.50 | $1.65 | $0.85 | 759,261.0 | -26.92% |
| Jan, 2025 | $2.85 | $1.98 | $0.8665 | 834,459.0 | +8.33% |
Podcastone Inc Stock (PODC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.69 | $2.00 | $0.69 | 1,228,869.0 | +2.30% |
| Nov, 2024 | $2.40 | $1.21 | $1.19 | 1,317,015.0 | +58.39% |
| Oct, 2024 | $1.54 | $1.10 | $0.44 | 499,196.0 | -10.46% |
| Sep, 2024 | $1.93 | $1.45 | $0.4799 | 459,117.0 | -3.77% |
| Aug, 2024 | $1.73 | $1.34 | $0.3899 | 418,671.0 | +5.30% |
| Jul, 2024 | $1.73 | $1.20 | $0.53 | 538,609.0 | -10.12% |
| Jun, 2024 | $2.05 | $1.37 | $0.6798 | 753,887.0 | -11.58% |
| May, 2024 | $2.10 | $1.69 | $0.4062 | 607,514.0 | -1.04% |
| Apr, 2024 | $2.45 | $1.90 | $0.55 | 896,993.0 | -8.13% |
| Mar, 2024 | $2.70 | $1.86 | $0.84 | 1,430,626.0 | +11.76% |
| Feb, 2024 | $2.15 | $1.56 | $0.59 | 1,169,625.0 | +12.65% |
| Jan, 2024 | $2.04 | $1.45 | $0.59 | 1,255,398.0 | -10.27% |
0.97%
6.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):