PODC
PodcastOne (PODC)
NASDAQ
$2.24+$0.05 (+2.52%)
Price as of Nov 13, 2026 12:25 PM EST
  • $66.6M
    Market Cap
  • 5.62%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +4.31%
    Low Price$1.64
    High Price$2.59
  • 3 Months
    -29.22%
    Low Price$1.64
    High Price$2.83
  • 1 Year
    +5.62%
    Low Price$1.64
    High Price$4.98
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
2.20
2.43
2.01
2.18
+1.40%
225,239
11/12/2026
-$0.02 Earnings
11/11/2026
2.15
2.29
2.13
2.15
+0.23%
52,060
11/10/2026
2.07
2.16
2.01
2.15
+4.13%
31,710
11/09/2026
1.97
2.11
1.96
2.06
+6.19%
58,027
11/06/2026
1.77
1.94
1.72
1.94
+9.60%
150,916
11/05/2026
2.13
2.13
1.77
1.77
-17.67%
138,220
11/04/2026
2.03
2.26
2.03
2.15
+7.50%
59,202
11/03/2026
2.17
2.28
1.95
2.00
-10.71%
137,457
11/02/2026
2.39
2.55
2.18
2.24
-6.28%
118,440
10/30/2026
2.55
2.66
2.20
2.39
-7.72%
213,414
10/29/2026
2.40
2.72
2.25
2.59
+5.71%
347,108
10/28/2026
1.86
2.54
1.86
2.45
+36.11%
4,600,619
10/27/2026
1.83
1.87
1.66
1.80
+5.88%
101,076
10/26/2026
1.74
1.82
1.62
1.70
-3.95%
40,627
10/23/2026
1.68
1.82
1.57
1.77
+7.93%
57,228
10/22/2026
1.57
1.76
1.57
1.64
-1.80%
16,208
10/21/2026
1.70
1.81
1.55
1.67
-0.60%
111,070
10/20/2026
1.66
1.81
1.58
1.68
0.00%
39,648
10/19/2026
1.78
1.92
1.41
1.68
-4.00%
125,203
10/16/2026
1.93
1.99
1.55
1.75
-11.62%
88,808
10/15/2026
1.96
2.05
1.92
1.98
+0.51%
18,829
10/14/2026
1.95
2.04
1.93
1.97
+1.55%
51,821
10/13/2026
2.12
2.14
1.84
1.94
-7.18%
151,748
10/12/2026
2.22
2.22
1.99
2.09
-2.79%
47,500
10/09/2026
2.16
2.29
2.02
2.15
-1.83%
68,796
10/08/2026
2.14
2.21
1.93
2.19
+1.86%
103,171
10/07/2026
2.19
2.27
2.07
2.15
-3.15%
34,354
10/06/2026
2.34
2.45
2.21
2.22
-2.20%
42,757
10/05/2026
2.43
2.43
2.23
2.27
-3.40%
85,471
10/02/2026
2.38
2.59
2.32
2.35
+1.73%
47,995
10/01/2026
2.32
2.39
2.24
2.31
0.00%
51,554
09/30/2026
2.06
2.39
2.05
2.31
+12.68%
134,273
09/29/2026
2.10
2.14
1.97
2.05
-0.97%
102,125
09/28/2026
2.15
2.27
2.02
2.07
-5.91%
67,552
09/25/2026
2.27
2.28
2.02
2.20
-2.22%
114,490
09/24/2026
2.15
2.28
2.09
2.25
+1.81%
54,061
09/23/2026
2.10
2.28
2.00
2.21
+6.76%
106,760
09/22/2026
2.39
2.39
2.03
2.07
-13.39%
119,719
09/21/2026
2.43
2.60
2.38
2.39
+1.27%
112,553
09/18/2026
2.34
2.45
2.29
2.36
+4.42%
63,817
09/17/2026
2.23
2.39
2.10
2.26
+0.89%
102,801
09/16/2026
2.32
2.35
2.19
2.24
-2.18%
46,661
09/15/2026
2.39
2.45
2.04
2.29
-2.55%
104,098
09/14/2026
2.40
2.55
2.01
2.35
-4.08%
93,286
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