Podcastone Inc (PODC)

Overview News Price History Discussions Forecast

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 June 01, 2026, is $4.8865.

Podcastone Inc all-time high stock price is $5.20, occurred on May 27, 2026.
The lowest Podcastone Inc stock price recorded was $1.10 on October 24, 2024. Since then, Podcastone Inc's stock price has risen over 344.23% to $4.8865 now.
The 52-week high stock price for PODC is $5.20, representing a 6.42% increase from the current share price, occurred on May 27, 2026.
The 52-week low stock price for PODC is $1.30, indicating a -73.40% decrease from the current share price, occurred on August 25, 2025.

The table below shows more information about PODC historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 01, 2026	$4.94	$4.70	$0.24	55,318.0	-0.81%
May 29, 2026	$5.01	$4.71	$0.30	187,572.0	+2.07%
May 28, 2026	$4.99	$4.76	$0.2303	133,406.0	-2.81%
May 27, 2026	$5.20	$4.66	$0.54	484,853.0	+4.62%
May 26, 2026	$5.07	$4.45	$0.62	315,821.0	+6.25%
May 22, 2026	$4.48	$4.18	$0.2983	93,203.0	+6.67%
May 21, 2026	$4.40	$3.79	$0.61	204,194.0	+4.22%
May 20, 2026	$4.25	$3.76	$0.495	182,598.0	+3.07%
May 19, 2026	$4.18	$3.73	$0.45	228,888.0	-1.51%
May 18, 2026	$4.05	$3.61	$0.445	299,622.0	+7.88%
May 15, 2026	$3.88	$3.50	$0.38	91,879.0	+1.94%
May 14, 2026	$3.64	$3.51	$0.13	70,897.0	+1.40%
May 13, 2026	$3.77	$3.55	$0.22	98,949.0	-2.47%
May 12, 2026	$3.95	$3.58	$0.37	142,643.0	-1.88%
May 11, 2026	$3.82	$3.38	$0.44	179,802.0	+4.20%
May 08, 2026	$3.78	$3.53	$0.25	101,518.0	+1.13%
May 07, 2026	$3.80	$3.45	$0.35	166,150.0	-7.11%
May 06, 2026	$3.83	$3.37	$0.465	334,581.0	+10.79%
May 05, 2026	$3.91	$3.41	$0.50	514,139.0	-1.15%
May 04, 2026	$3.89	$3.25	$0.64	602,025.0	+4.52%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$5.20	$3.25	$1.95	4,627,328.0	+43.70%
Apr, 2026	$3.52	$2.00	$1.52	1,506,207.0	+67.16%
Mar, 2026	$2.65	$2.00	$0.6507	1,151,399.0	-21.54%
Feb, 2026	$3.35	$2.30	$1.05	4,736,207.0	-10.03%
Jan, 2026	$2.96	$2.30	$0.66	1,789,457.0	+17.00%

Podcastone Inc Stock (PODC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$2.50	$1.91	$0.595	791,774.0	-14.17%
Nov, 2025	$2.77	$2.06	$0.71	1,362,752.0	+10.27%
Oct, 2025	$2.35	$1.50	$0.85	1,143,774.0	+33.33%
Sep, 2025	$1.95	$1.50	$0.45	854,939.0	+6.33%
Aug, 2025	$1.78	$1.30	$0.48	1,128,248.0	-4.82%
Jul, 2025	$2.94	$1.61	$1.33	1,969,388.0	-31.48%
Jun, 2025	$2.75	$1.80	$0.95	1,759,235.0	+17.04%
May, 2025	$2.33	$1.71	$0.6195	354,206.0	-1.90%
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%