Get the Stockscreener App
2.73
0.73%
-0.02
After Hours:
2.73
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 September 04, 2026, is $2.73.
- 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 148.18% to $2.73 now.
- The 52-week high stock price for PODC is $5.20, representing a 90.48% increase from the current share price, occurred on May 27, 2026.
- The 52-week low stock price for PODC is $1.50, indicating a -45.05% decrease from the current share price, occurred on October 13, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $2.84 | $2.70 | $0.14 | 27,038.0 | -0.73% |
| Sep 03, 2026 | $2.98 | $2.72 | $0.2599 | 77,578.0 | +0.36% |
| Sep 02, 2026 | $2.79 | $2.69 | $0.10 | 33,369.0 | +0.37% |
| Sep 01, 2026 | $2.86 | $2.63 | $0.23 | 44,412.0 | -1.97% |
| Aug 31, 2026 | $2.83 | $2.63 | $0.195 | 34,521.0 | +3.92% |
| Aug 28, 2026 | $2.87 | $2.64 | $0.23 | 72,930.0 | -1.11% |
| Aug 27, 2026 | $2.81 | $2.60 | $0.21 | 68,422.0 | +4.23% |
| Aug 26, 2026 | $2.71 | $2.58 | $0.13 | 32,493.0 | -3.35% |
| Aug 25, 2026 | $2.89 | $2.68 | $0.2062 | 41,540.0 | +1.51% |
| Aug 24, 2026 | $2.78 | $2.56 | $0.225 | 95,212.0 | -1.85% |
| Aug 21, 2026 | $2.85 | $2.45 | $0.3999 | 242,342.0 | +7.14% |
| Aug 20, 2026 | $3.00 | $2.36 | $0.64 | 169,137.0 | -6.32% |
| Aug 19, 2026 | $2.84 | $2.65 | $0.19 | 79,079.0 | -1.82% |
| Aug 18, 2026 | $3.00 | $2.65 | $0.35 | 84,385.0 | -3.18% |
| Aug 17, 2026 | $3.13 | $2.60 | $0.53 | 191,532.0 | -10.73% |
| Aug 14, 2026 | $3.32 | $3.00 | $0.32 | 68,299.0 | +0.00% |
| Aug 13, 2026 | $3.43 | $2.92 | $0.5105 | 99,265.0 | +2.92% |
| Aug 12, 2026 | $3.28 | $2.79 | $0.49 | 102,326.0 | -7.23% |
| Aug 11, 2026 | $3.51 | $3.27 | $0.235 | 71,292.0 | -2.06% |
| Aug 10, 2026 | $3.52 | $3.36 | $0.16 | 34,625.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $2.98 | $2.63 | $0.35 | 209,435.0 | -1.97% |
| 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% |
1.34%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):