Get the Stockscreener App
1.97
5.12%
0.096
After Hours:
1.97
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 May 09, 2025, is $1.97.
- Podcastone Inc all-time high stock price is $3.9999, occurred on September 11, 2023.
- The lowest Podcastone Inc stock price recorded was $1.10 on October 24, 2024. Since then, Podcastone Inc's stock price has risen over 79.09% to $1.97 now.
- The 52-week high stock price for PODC is $2.8465, representing a 44.49% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for PODC is $1.10, indicating a -44.16% decrease from the current share price, occurred on October 24, 2024.
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 |
|---|---|---|---|---|---|
| May 09, 2025 | $1.97 | $1.88 | $0.09 | 22,564.0 | +5.12% |
| May 08, 2025 | $1.94 | $1.87 | $0.066 | 770.0 | -3.90% |
| May 07, 2025 | $1.95 | $1.85 | $0.10 | 4,301.0 | +3.17% |
| May 06, 2025 | $1.99 | $1.71 | $0.28 | 11,617.0 | +5.59% |
| May 05, 2025 | $1.82 | $1.78 | $0.0399 | 5,070.0 | -1.65% |
| May 02, 2025 | $1.99 | $1.75 | $0.2399 | 17,942.0 | -9.90% |
| May 01, 2025 | $2.33 | $1.95 | $0.378 | 108,592.0 | -4.27% |
| Apr 30, 2025 | $2.43 | $1.76 | $0.67 | 45,718.0 | +19.89% |
| Apr 29, 2025 | $1.81 | $1.68 | $0.1301 | 11,564.0 | -1.68% |
| Apr 28, 2025 | $1.79 | $1.67 | $0.12 | 6,367.0 | +0.56% |
| Apr 25, 2025 | $1.84 | $1.68 | $0.16 | 26,034.0 | -1.66% |
| Apr 24, 2025 | $1.89 | $1.81 | $0.08 | 31,198.0 | +0.28% |
| Apr 23, 2025 | $1.88 | $1.67 | $0.2084 | 12,354.0 | +3.14% |
| Apr 22, 2025 | $1.78 | $1.63 | $0.15 | 14,333.0 | -1.69% |
| Apr 21, 2025 | $1.84 | $1.67 | $0.166 | 10,745.0 | -1.66% |
| Apr 17, 2025 | $1.93 | $1.81 | $0.12 | 16,460.0 | -8.59% |
| Apr 16, 2025 | $1.99 | $1.87 | $0.1231 | 37,792.0 | +5.88% |
| Apr 15, 2025 | $1.94 | $1.87 | $0.07 | 30,661.0 | -0.53% |
| Apr 14, 2025 | $2.10 | $1.80 | $0.3049 | 14,557.0 | -4.57% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.33 | $1.71 | $0.6195 | 193,420.0 | -6.64% |
| 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% |
Podcastone Inc Stock (PODC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.42 | $1.43 | $0.99 | 1,947,417.0 | -20.26% |
| Nov, 2023 | $3.61 | $2.08 | $1.53 | 2,265,196.0 | -26.58% |
| Oct, 2023 | $3.68 | $1.73 | $1.95 | 5,173,880.0 | +59.60% |
| Sep, 2023 | $4.00 | $1.77 | $2.23 | 1,376,385.0 | +0.00% |
0.04%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):