Get the Stockscreener App
2.66
7.96%
-0.23
After Hours:
2.73
0.07
+2.63%
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 February 02, 2026, is $2.66.
- 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 141.82% to $2.66 now.
- The 52-week high stock price for PODC is $2.96, representing a 11.28% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for PODC is $1.28, indicating a -51.88% decrease from the current share price, occurred on March 25, 2025.
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 |
|---|---|---|---|---|---|
| Feb 02, 2026 | $3.21 | $2.60 | $0.61 | 582,509.0 | -7.96% |
| Jan 30, 2026 | $2.95 | $2.47 | $0.48 | 351,424.0 | +17.96% |
| Jan 29, 2026 | $2.48 | $2.33 | $0.15 | 280,229.0 | +0.00% |
| Jan 28, 2026 | $2.60 | $2.44 | $0.16 | 57,123.0 | -6.13% |
| Jan 27, 2026 | $2.69 | $2.49 | $0.2003 | 50,870.0 | -4.74% |
| Jan 26, 2026 | $2.85 | $2.58 | $0.27 | 56,355.0 | +0.74% |
| Jan 23, 2026 | $2.84 | $2.64 | $0.20 | 85,432.0 | -2.16% |
| Jan 22, 2026 | $2.96 | $2.42 | $0.54 | 152,956.0 | +14.88% |
| Jan 21, 2026 | $2.53 | $2.42 | $0.11 | 28,077.0 | -2.42% |
| Jan 20, 2026 | $2.65 | $2.41 | $0.24 | 18,551.0 | -1.59% |
| Jan 16, 2026 | $2.61 | $2.30 | $0.3089 | 62,152.0 | +3.70% |
| Jan 15, 2026 | $2.67 | $2.42 | $0.2499 | 48,150.0 | -8.30% |
| Jan 14, 2026 | $2.70 | $2.52 | $0.18 | 87,130.0 | +4.74% |
| Jan 13, 2026 | $2.68 | $2.37 | $0.3088 | 58,549.0 | -3.07% |
| Jan 12, 2026 | $2.81 | $2.50 | $0.3049 | 114,009.0 | -0.38% |
| Jan 09, 2026 | $2.71 | $2.47 | $0.239 | 42,311.0 | -2.96% |
| Jan 08, 2026 | $2.71 | $2.32 | $0.39 | 101,565.0 | +4.25% |
| Jan 07, 2026 | $2.59 | $2.34 | $0.25 | 45,888.0 | +1.97% |
| Jan 06, 2026 | $2.56 | $2.32 | $0.24 | 59,935.0 | +4.96% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $3.21 | $2.60 | $0.61 | 1,165,018.0 | -7.96% |
| 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% |
0.79%
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):