Get the Stockscreener App
2.70
4.25%
0.11
After Hours:
2.70
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 January 08, 2026, is $2.70.
- 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 145.45% to $2.70 now.
- The 52-week high stock price for PODC is $2.94, representing a 8.89% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for PODC is $1.28, indicating a -52.59% decrease from the current share price, occurred on March 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $2.71 | $2.32 | $0.39 | 101,565.0 | +4.25% |
| Jan 07, 2026 | $2.59 | $2.34 | $0.25 | 45,888.0 | +1.97% |
| Jan 06, 2026 | $2.56 | $2.32 | $0.24 | 59,935.0 | +4.96% |
| Jan 05, 2026 | $2.46 | $2.35 | $0.11 | 33,443.0 | +2.98% |
| Jan 02, 2026 | $2.56 | $2.30 | $0.26 | 55,308.0 | -4.86% |
| Dec 31, 2025 | $2.63 | $2.16 | $0.47 | 148,002.0 | +16.51% |
| Dec 30, 2025 | $2.21 | $2.06 | $0.1499 | 41,995.0 | +1.44% |
| Dec 29, 2025 | $2.10 | $1.98 | $0.12 | 46,644.0 | -0.48% |
| Dec 26, 2025 | $2.10 | $2.06 | $0.04 | 7,118.0 | +1.45% |
| Dec 24, 2025 | $2.09 | $1.97 | $0.1203 | 26,426.0 | +2.48% |
| Dec 23, 2025 | $2.22 | $1.98 | $0.2361 | 30,355.0 | -8.60% |
| Dec 22, 2025 | $2.26 | $2.17 | $0.09 | 23,522.0 | -0.45% |
| Dec 19, 2025 | $2.35 | $2.20 | $0.1458 | 44,785.0 | -1.33% |
| Dec 18, 2025 | $2.25 | $2.09 | $0.1631 | 20,401.0 | +5.63% |
| Dec 17, 2025 | $2.19 | $2.11 | $0.079 | 19,727.0 | -1.84% |
| Dec 16, 2025 | $2.24 | $2.07 | $0.17 | 37,995.0 | -1.36% |
| Dec 15, 2025 | $2.46 | $2.20 | $0.2599 | 17,187.0 | -7.95% |
| Dec 12, 2025 | $2.45 | $2.28 | $0.17 | 25,198.0 | +4.37% |
| Dec 11, 2025 | $2.33 | $2.23 | $0.1025 | 11,156.0 | +1.33% |
| Dec 10, 2025 | $2.39 | $2.16 | $0.23 | 23,447.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $2.71 | $2.30 | $0.41 | 397,704.0 | +9.31% |
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% |
2.61%
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):