Get the Stockscreener App
1.75
11.62%
-0.23
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 October 16, 2026, is $1.75.
- 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 59.09% to $1.75 now.
- The 52-week high stock price for PODC is $5.20, representing a 197.14% increase from the current share price, occurred on May 27, 2026.
- The 52-week low stock price for PODC is $1.55, indicating a -11.43% decrease from the current share price, occurred on October 16, 2026.
- The closing price of Podcastone Inc (PODC) stock in the beginning of 2025 was $2.0766. The stock closed the year at $2.47, a gain of over 18.94% for the year.
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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $1.99 | $1.55 | $0.44 | 88,657.0 | -11.62% |
| Oct 15, 2026 | $2.05 | $1.92 | $0.1339 | 18,829.0 | +0.51% |
| Oct 14, 2026 | $2.04 | $1.93 | $0.11 | 51,822.0 | +1.55% |
| Oct 13, 2026 | $2.14 | $1.84 | $0.30 | 151,749.0 | -7.18% |
| Oct 12, 2026 | $2.22 | $1.99 | $0.23 | 47,500.0 | -2.79% |
| Oct 09, 2026 | $2.29 | $2.02 | $0.27 | 68,796.0 | -1.83% |
| Oct 08, 2026 | $2.21 | $1.93 | $0.28 | 103,171.0 | +1.86% |
| Oct 07, 2026 | $2.27 | $2.07 | $0.20 | 34,355.0 | -3.15% |
| Oct 06, 2026 | $2.45 | $2.21 | $0.24 | 42,758.0 | -2.20% |
| Oct 05, 2026 | $2.43 | $2.23 | $0.1966 | 85,472.0 | -3.40% |
| Oct 02, 2026 | $2.59 | $2.32 | $0.27 | 47,995.0 | +1.73% |
| Oct 01, 2026 | $2.38 | $2.24 | $0.145 | 51,554.0 | +0.00% |
| Sep 30, 2026 | $2.39 | $2.05 | $0.3372 | 134,273.0 | +12.68% |
| Sep 29, 2026 | $2.14 | $1.97 | $0.173 | 101,922.0 | -0.97% |
| Sep 28, 2026 | $2.27 | $2.02 | $0.25 | 67,553.0 | -5.91% |
| Sep 25, 2026 | $2.28 | $2.02 | $0.26 | 114,490.0 | -2.22% |
| Sep 24, 2026 | $2.28 | $2.09 | $0.1898 | 53,860.0 | +1.81% |
| Sep 23, 2026 | $2.28 | $2.00 | $0.2782 | 106,760.0 | +6.76% |
| Sep 22, 2026 | $2.39 | $2.03 | $0.36 | 119,884.0 | -13.39% |
| Sep 21, 2026 | $2.60 | $2.38 | $0.22 | 112,551.0 | +1.27% |
| Sep 18, 2026 | $2.45 | $2.29 | $0.1562 | 63,673.0 | +4.42% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $2.59 | $1.55 | $1.04 | 792,658.0 | -24.24% |
| Sep, 2026 | $2.98 | $1.97 | $1.01 | 1,602,654.0 | -17.06% |
| Aug, 2026 | $3.72 | $2.36 | $1.36 | 1,840,863.0 | -17.85% |
| Jul, 2026 | $4.45 | $3.18 | $1.27 | 1,639,353.0 | -24.16% |
| Jun, 2026 | $4.94 | $3.54 | $1.40 | 2,485,220.0 | -9.51% |
| 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% |
1.37%
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):