PODC
PodcastOne (PODC)
NASDAQ
$2.55+$0.10 (+4.20%)
Price as of Sep 11, 2026 7:53 PM EDT
  • $74.1M
    Market Cap
  • 34.62%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -26.20%
    Low Price$2.45
    High Price$3.17
  • 3 Months
    -41.67%
    Low Price$2.45
    High Price$4.59
  • 1 Year
    +34.62%
    Low Price$1.64
    High Price$4.98
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
2.62
2.84
2.25
2.45
-3.16%
115,058
09/10/2026
2.56
2.74
2.53
2.53
-4.53%
28,082
09/09/2026
2.63
2.75
2.49
2.65
+2.32%
11,336
09/08/2026
2.71
2.94
2.59
2.59
-5.13%
44,201
09/04/2026
2.75
2.84
2.70
2.73
-0.73%
27,038
09/03/2026
2.77
2.98
2.72
2.75
+0.36%
77,579
09/02/2026
2.69
2.79
2.69
2.74
+0.37%
33,369
09/01/2026
2.75
2.86
2.63
2.73
-1.97%
44,413
08/31/2026
2.66
2.83
2.63
2.79
+3.92%
34,768
08/28/2026
2.70
2.87
2.64
2.68
-1.11%
72,934
08/27/2026
2.60
2.81
2.60
2.71
+4.23%
69,864
08/26/2026
2.63
2.71
2.58
2.60
-3.35%
32,494
08/25/2026
2.70
2.89
2.68
2.69
+1.51%
41,546
08/24/2026
2.68
2.78
2.56
2.65
-1.85%
95,289
08/21/2026
2.55
2.85
2.45
2.70
+7.14%
242,376
08/20/2026
2.65
3.00
2.36
2.52
-6.32%
169,137
08/19/2026
2.84
2.84
2.65
2.69
-1.82%
79,080
08/18/2026
2.91
3.00
2.65
2.74
-3.18%
84,619
08/17/2026
3.08
3.13
2.60
2.83
-10.73%
192,375
08/14/2026
3.15
3.32
3.00
3.17
0.00%
68,300
08/13/2026
3.01
3.43
2.92
3.17
+2.92%
99,454
08/12/2026
3.10
3.28
2.79
3.08
-7.23%
102,989
08/12/2026
-$0.05 Earnings
08/11/2026
3.44
3.51
3.28
3.32
-2.06%
71,445
08/10/2026
3.41
3.52
3.36
3.39
-2.02%
34,638
08/07/2026
3.39
3.70
3.35
3.46
+4.53%
127,990
08/06/2026
3.57
3.63
3.31
3.31
-4.34%
32,643
08/05/2026
3.56
3.68
3.40
3.46
-1.98%
27,157
08/04/2026
3.50
3.72
3.49
3.53
+0.28%
62,465
08/03/2026
3.47
3.56
3.15
3.52
+3.83%
104,535
07/31/2026
3.50
3.66
3.35
3.39
-2.59%
45,830
07/30/2026
3.42
3.58
3.18
3.48
-0.29%
59,177
07/29/2026
3.78
3.81
3.39
3.49
-8.16%
164,008
07/28/2026
3.87
3.93
3.73
3.80
-1.04%
18,788
07/27/2026
3.92
3.97
3.77
3.84
0.00%
37,721
07/24/2026
3.62
3.97
3.62
3.84
+5.21%
57,231
07/23/2026
3.85
3.85
3.51
3.65
-4.95%
80,191
07/22/2026
3.82
3.94
3.56
3.84
-1.54%
78,998
07/21/2026
4.04
4.21
3.70
3.90
-2.50%
77,384
07/20/2026
4.04
4.17
3.97
4.00
-1.96%
54,206
07/17/2026
3.91
4.22
3.91
4.08
+2.26%
58,445
07/16/2026
4.29
4.35
3.99
3.99
-6.99%
76,399
07/15/2026
4.23
4.36
4.07
4.29
+1.90%
50,449
07/14/2026
4.29
4.43
4.15
4.21
+0.48%
124,100
07/13/2026
4.11
4.43
4.05
4.19
+1.70%
121,741
07/10/2026
4.08
4.32
3.93
4.12
+1.73%
87,389
07/09/2026
3.82
4.17
3.82
4.05
+6.58%
88,678
07/08/2026
4.08
4.43
3.75
3.80
-7.54%
59,879
07/07/2026
4.22
4.22
3.76
4.11
+0.24%
97,153
07/06/2026
4.28
4.40
4.02
4.10
-5.96%
96,728
07/02/2026
4.21
4.43
4.21
4.36
+3.56%
69,605
07/01/2026
4.45
4.45
4.21
4.21
-5.82%
37,162
06/30/2026
4.62
4.72
4.41
4.47
-2.61%
85,543
06/29/2026
4.05
4.69
3.82
4.59
+12.50%
148,435
06/26/2026
3.89
4.14
3.89
4.08
+4.62%
48,163
06/25/2026
4.04
4.30
3.79
3.90
-3.47%
76,995
06/24/2026
3.77
4.21
3.55
4.04
-1.46%
264,072
06/24/2026
-$0.02 Earnings
06/23/2026
4.02
4.38
3.94
4.10
-0.73%
162,146
06/22/2026
4.02
4.20
4.00
4.13
+0.73%
44,791
06/18/2026
4.35
4.44
3.95
4.10
-5.31%
99,956
06/17/2026
4.14
4.59
4.14
4.33
+0.46%
121,280
06/16/2026
3.93
4.42
3.80
4.31
+13.72%
139,779
06/15/2026
4.27
4.43
3.65
3.79
-11.24%
224,417
06/12/2026
4.18
4.39
4.12
4.27
+1.67%
75,836
06/11/2026
4.11
4.36
4.01
4.20
-0.47%
72,156
06/10/2026
4.10
4.46
3.76
4.22
-0.71%
126,210
06/09/2026
4.35
4.61
4.10
4.25
-4.92%
147,474
06/08/2026
4.33
4.74
4.29
4.47
+5.92%
139,083
06/05/2026
4.18
4.48
4.10
4.22
+1.69%
170,821
06/04/2026
4.20
4.36
4.11
4.15
-3.04%
114,884
06/03/2026
4.51
4.53
4.27
4.28
-5.52%
83,057
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