PODC
PodcastOne (PODC)
NASDAQ
$4.12-$0.41 (-9.05%)
Price as of Jun 03, 2026 6:47 PM EDT
  • $135.8M
    Market Cap
  • 140.96%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +30.55%
    Low Price$3.43
    High Price$4.98
  • 3 Months
    +96.10%
    Low Price$2.01
    High Price$4.98
  • 1 Year
    +142.25%
    Low Price$1.30
    High Price$4.98
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
4.88
4.88
4.49
4.53
-6.02%
57,204
06/01/2026
4.94
4.94
4.70
4.82
-2.43%
93,881
05/29/2026
4.90
5.01
4.71
4.94
+2.07%
187,579
05/28/2026
4.91
4.99
4.76
4.84
-2.81%
136,183
05/27/2026
4.75
5.20
4.66
4.98
+4.62%
487,432
05/26/2026
4.48
5.07
4.45
4.76
+6.25%
316,026
05/22/2026
4.23
4.48
4.18
4.48
+6.67%
93,505
05/21/2026
4.06
4.40
3.79
4.20
+4.22%
204,565
05/20/2026
3.87
4.26
3.76
4.03
+3.07%
182,760
05/19/2026
3.91
4.18
3.73
3.91
-1.51%
228,934
05/18/2026
3.72
4.06
3.61
3.97
+7.88%
299,876
05/15/2026
3.55
3.88
3.50
3.68
+1.94%
91,879
05/14/2026
3.58
3.64
3.51
3.61
+1.40%
70,920
05/13/2026
3.64
3.77
3.55
3.56
-2.47%
99,954
05/12/2026
3.70
3.95
3.58
3.65
-1.88%
142,692
05/11/2026
3.53
3.82
3.38
3.72
+4.20%
179,810
05/08/2026
3.53
3.78
3.53
3.57
+1.13%
101,880
05/07/2026
3.80
3.80
3.45
3.53
-7.11%
166,601
05/06/2026
3.46
3.83
3.37
3.80
+10.79%
335,272
05/05/2026
3.64
3.91
3.41
3.43
-1.15%
520,128
05/04/2026
3.35
3.89
3.25
3.47
+4.52%
602,389
05/01/2026
3.40
3.53
3.26
3.32
-2.64%
139,406
04/30/2026
3.02
3.52
2.94
3.41
+14.05%
345,909
04/29/2026
3.32
3.36
2.99
2.99
-9.94%
35,329
04/28/2026
3.18
3.42
3.11
3.32
+4.40%
131,828
04/27/2026
3.22
3.30
2.97
3.18
-0.62%
193,512
04/24/2026
2.69
3.31
2.69
3.20
+18.52%
240,476
04/23/2026
2.73
2.73
2.65
2.70
-2.53%
21,384
04/22/2026
2.78
2.83
2.73
2.77
+2.59%
38,963
04/21/2026
2.63
2.80
2.47
2.70
0.00%
56,542
04/20/2026
2.25
2.76
2.18
2.70
+19.47%
76,458
04/17/2026
2.04
2.27
2.04
2.26
+8.13%
56,111
04/16/2026
2.17
2.17
2.00
2.09
-4.13%
31,901
04/15/2026
2.17
2.27
2.10
2.18
0.00%
31,561
04/14/2026
2.22
2.27
2.14
2.18
-2.24%
50,351
04/13/2026
2.23
2.25
2.13
2.23
-0.89%
28,496
04/10/2026
2.30
2.30
2.20
2.25
-2.17%
11,489
04/09/2026
2.26
2.33
2.23
2.30
+3.14%
11,645
04/08/2026
2.08
2.29
2.08
2.23
+7.21%
28,277
04/07/2026
2.11
2.14
2.08
2.08
-2.80%
28,326
04/06/2026
2.01
2.20
2.00
2.14
-0.93%
52,613
04/02/2026
2.04
2.19
2.04
2.16
+3.85%
23,677
04/01/2026
2.08
2.14
2.06
2.08
+1.96%
17,915
03/31/2026
2.04
2.13
2.02
2.04
+1.49%
49,740
03/30/2026
2.14
2.29
2.00
2.01
-7.80%
72,577
03/27/2026
2.32
2.32
2.12
2.18
-2.68%
42,637
03/26/2026
2.35
2.39
2.24
2.24
-4.68%
19,775
03/25/2026
2.33
2.40
2.33
2.35
+1.73%
14,198
03/24/2026
2.28
2.45
2.28
2.31
-2.94%
24,128
03/23/2026
2.37
2.43
2.25
2.38
-2.06%
39,278
03/20/2026
2.38
2.57
2.33
2.43
+4.29%
63,671
03/19/2026
2.33
2.46
2.31
2.33
-1.69%
17,781
03/18/2026
2.45
2.45
2.31
2.37
-5.58%
35,514
03/17/2026
2.45
2.65
2.40
2.51
+4.15%
50,632
03/16/2026
2.39
2.55
2.35
2.41
+5.24%
113,971
03/13/2026
2.20
2.33
2.20
2.29
+3.15%
26,096
03/12/2026
2.27
2.37
2.20
2.22
-0.89%
31,045
03/11/2026
2.27
2.29
2.17
2.24
-2.61%
25,255
03/10/2026
2.24
2.35
2.24
2.30
+2.22%
40,041
03/09/2026
2.28
2.34
2.10
2.25
-3.43%
163,069
03/06/2026
2.28
2.38
2.25
2.33
+0.87%
37,065
03/05/2026
2.42
2.42
2.31
2.31
-2.53%
37,634
03/04/2026
2.41
2.51
2.36
2.37
-1.25%
44,961
03/03/2026
2.40
2.49
2.25
2.40
-3.61%
147,603
03/02/2026
2.49
2.54
2.39
2.49
-4.23%
64,125
02/27/2026
2.48
2.66
2.48
2.60
+2.36%
70,856
02/26/2026
2.60
2.61
2.50
2.54
-3.42%
47,138
02/25/2026
2.54
2.65
2.52
2.63
+1.94%
30,157
02/24/2026
2.37
2.63
2.30
2.58
+8.86%
89,670
02/23/2026
2.50
2.65
2.37
2.37
-4.82%
112,955
02/20/2026
2.53
2.63
2.48
2.49
-5.68%
166,108
02/19/2026
2.70
2.70
2.52
2.64
-1.49%
113,601
02/18/2026
2.80
2.87
2.65
2.68
-5.96%
146,259
02/17/2026
2.97
2.98
2.72
2.85
-0.35%
232,082
02/13/2026
2.68
3.07
2.52
2.86
+6.72%
421,061
02/12/2026
2.89
3.02
2.40
2.68
-10.67%
954,159
02/12/2026
-$0.01 Earnings
02/11/2026
3.19
3.25
2.94
3.00
-4.46%
427,305
02/10/2026
3.25
3.35
2.96
3.14
+4.67%
482,501
02/09/2026
2.96
3.19
2.88
3.00
+6.01%
161,544
02/06/2026
2.70
2.85
2.63
2.83
+5.20%
163,005
02/05/2026
2.73
2.94
2.63
2.69
-0.37%
226,193
02/04/2026
2.90
2.90
2.57
2.70
-4.59%
249,036
02/03/2026
2.81
3.10
2.77
2.83
+6.39%
198,088
02/02/2026
2.90
3.21
2.60
2.66
-7.96%
584,421
01/30/2026
2.53
2.95
2.47
2.89
+17.96%
364,274
01/29/2026
2.45
2.48
2.33
2.45
0.00%
569,514
01/28/2026
2.60
2.60
2.44
2.45
-6.13%
58,039
01/27/2026
2.65
2.69
2.49
2.61
-4.74%
50,948
01/26/2026
2.69
2.85
2.58
2.74
+0.74%
56,554
01/23/2026
2.79
2.84
2.64
2.72
-2.16%
85,432
01/22/2026
2.42
2.96
2.42
2.78
+14.88%
154,179
01/21/2026
2.51
2.53
2.42
2.42
-2.42%
28,077
01/20/2026
2.42
2.65
2.41
2.48
-1.59%
18,552
01/16/2026
2.49
2.61
2.30
2.52
+3.70%
62,197
01/15/2026
2.57
2.67
2.42
2.43
-8.30%
48,200
01/14/2026
2.56
2.70
2.52
2.65
+4.74%
88,231
01/13/2026
2.65
2.68
2.37
2.53
-3.07%
58,549
01/12/2026
2.67
2.81
2.50
2.61
-0.38%
114,067
01/09/2026
2.66
2.71
2.47
2.62
-2.96%
42,744