PODC
PodcastOne (PODC)
NASDAQ
$3.39-$0.13 (-3.66%)
Price as of Aug 04, 2026 4:36 AM EDT
  • $102.4M
    Market Cap
  • 117.96%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -19.27%
    Low Price$3.39
    High Price$4.29
  • 3 Months
    +6.02%
    Low Price$3.39
    High Price$4.98
  • 1 Year
    +117.96%
    Low Price$1.30
    High Price$4.98
Date
Open
High
Low
Close
Change (%)
Volume
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
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