Get the Stockscreener App
4.05
9.50%
0.26
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 June 16, 2026, is $4.05.
- Podcastone Inc all-time high stock price is $5.20, occurred on May 27, 2026.
- The lowest Podcastone Inc stock price recorded was $1.10 on October 24, 2024. Since then, Podcastone Inc's stock price has risen over 268.18% to $4.05 now.
- The 52-week high stock price for PODC is $5.20, representing a 28.40% increase from the current share price, occurred on May 27, 2026.
- The 52-week low stock price for PODC is $1.30, indicating a -67.90% 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $4.15 | $3.80 | $0.35 | 35,136.0 | +9.50% |
| Jun 15, 2026 | $4.43 | $3.65 | $0.78 | 224,121.0 | -11.24% |
| Jun 12, 2026 | $4.39 | $4.12 | $0.27 | 75,729.0 | +1.67% |
| Jun 11, 2026 | $4.36 | $4.01 | $0.35 | 72,154.0 | -0.47% |
| Jun 10, 2026 | $4.46 | $3.76 | $0.70 | 126,085.0 | -0.71% |
| Jun 09, 2026 | $4.61 | $4.10 | $0.51 | 145,034.0 | -4.92% |
| Jun 08, 2026 | $4.74 | $4.29 | $0.455 | 139,038.0 | +5.92% |
| Jun 05, 2026 | $4.48 | $4.10 | $0.384 | 170,821.0 | +1.69% |
| Jun 04, 2026 | $4.36 | $4.11 | $0.245 | 114,584.0 | -3.04% |
| Jun 03, 2026 | $4.53 | $4.27 | $0.26 | 82,106.0 | -5.52% |
| Jun 02, 2026 | $4.88 | $4.49 | $0.39 | 57,132.0 | -6.02% |
| Jun 01, 2026 | $4.94 | $4.70 | $0.24 | 93,705.0 | -2.43% |
| May 29, 2026 | $5.01 | $4.71 | $0.30 | 187,572.0 | +2.07% |
| May 28, 2026 | $4.99 | $4.76 | $0.2303 | 133,406.0 | -2.81% |
| May 27, 2026 | $5.20 | $4.66 | $0.54 | 484,853.0 | +4.62% |
| May 26, 2026 | $5.07 | $4.45 | $0.62 | 315,821.0 | +6.25% |
| May 22, 2026 | $4.48 | $4.18 | $0.2983 | 93,203.0 | +6.67% |
| May 21, 2026 | $4.40 | $3.79 | $0.61 | 204,194.0 | +4.22% |
| May 20, 2026 | $4.25 | $3.76 | $0.495 | 182,598.0 | +3.07% |
| May 19, 2026 | $4.18 | $3.73 | $0.45 | 228,888.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $4.94 | $3.65 | $1.29 | 1,335,645.0 | -15.99% |
| May, 2026 | $5.20 | $3.25 | $1.95 | 4,572,010.0 | +44.87% |
| 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% |
2.10%
1.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):