Get the Stockscreener App
2.39
4.37%
0.10
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 December 12, 2025, is $2.39.
- 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 117.27% to $2.39 now.
- The 52-week high stock price for PODC is $2.94, representing a 23.01% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for PODC is $1.28, indicating a -46.44% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 09, 2025 | $2.25 | $2.14 | $0.11 | 21,564.0 | +0.00% |
| Dec 08, 2025 | $2.25 | $2.15 | $0.105 | 14,540.0 | +3.70% |
| Dec 05, 2025 | $2.26 | $2.15 | $0.11 | 39,996.0 | -1.82% |
| Dec 04, 2025 | $2.40 | $2.16 | $0.235 | 25,290.0 | +1.38% |
| Dec 03, 2025 | $2.25 | $2.06 | $0.1934 | 34,117.0 | +0.46% |
| Dec 02, 2025 | $2.30 | $1.91 | $0.39 | 110,790.0 | -2.70% |
| Dec 01, 2025 | $2.50 | $2.20 | $0.305 | 169,521.0 | -10.12% |
| Nov 28, 2025 | $2.69 | $2.40 | $0.29 | 11,365.0 | +0.00% |
| Nov 26, 2025 | $2.62 | $2.43 | $0.1901 | 61,243.0 | -1.20% |
| Nov 25, 2025 | $2.76 | $2.46 | $0.30 | 138,155.0 | -4.21% |
| Nov 24, 2025 | $2.77 | $2.41 | $0.36 | 301,445.0 | +10.59% |
| Nov 21, 2025 | $2.45 | $2.19 | $0.26 | 68,657.0 | +9.77% |
| Nov 20, 2025 | $2.35 | $2.11 | $0.24 | 25,373.0 | -6.11% |
| Nov 19, 2025 | $2.36 | $2.16 | $0.198 | 27,417.0 | -2.14% |
| Nov 18, 2025 | $2.49 | $2.27 | $0.22 | 65,980.0 | -2.50% |
| Nov 17, 2025 | $2.41 | $2.22 | $0.19 | 27,718.0 | +3.45% |
| Nov 14, 2025 | $2.48 | $2.06 | $0.42 | 107,129.0 | +12.40% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.50 | $1.91 | $0.595 | 500,817.0 | -3.24% |
| 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% |
Podcastone Inc Stock (PODC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.42 | $1.43 | $0.99 | 1,947,417.0 | -20.26% |
| Nov, 2023 | $3.61 | $2.08 | $1.53 | 2,265,196.0 | -26.58% |
| Oct, 2023 | $3.68 | $1.73 | $1.95 | 5,173,880.0 | +59.60% |
| Sep, 2023 | $4.00 | $1.77 | $2.23 | 1,376,385.0 | +0.00% |
3.31%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):