Get the Stockscreener App
2.16
0.46%
-0.010
After Hours:
2.25
0.09
+4.17%
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 November 04, 2025, is $2.16.
- 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 96.36% to $2.16 now.
- The 52-week high stock price for PODC is $2.94, representing a 36.11% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for PODC is $1.21, indicating a -43.98% decrease from the current share price, occurred on November 05, 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $2.29 | $2.13 | $0.16 | 42,099.0 | -0.46% |
| Nov 03, 2025 | $2.24 | $2.09 | $0.1475 | 82,823.0 | -3.13% |
| Oct 31, 2025 | $2.30 | $2.01 | $0.29 | 117,122.0 | +6.67% |
| Oct 30, 2025 | $2.10 | $1.96 | $0.14 | 24,297.0 | +5.00% |
| Oct 29, 2025 | $2.01 | $1.92 | $0.0894 | 47,943.0 | +0.50% |
| Oct 28, 2025 | $2.02 | $1.96 | $0.055 | 30,424.0 | -1.00% |
| Oct 27, 2025 | $2.12 | $1.96 | $0.16 | 33,404.0 | -6.94% |
| Oct 24, 2025 | $2.35 | $2.02 | $0.3272 | 190,727.0 | +4.85% |
| Oct 23, 2025 | $2.10 | $1.99 | $0.1121 | 42,804.0 | +1.98% |
| Oct 22, 2025 | $2.02 | $1.87 | $0.15 | 45,217.0 | +5.76% |
| Oct 21, 2025 | $1.97 | $1.73 | $0.24 | 161,203.0 | +8.83% |
| Oct 20, 2025 | $1.82 | $1.72 | $0.0999 | 34,619.0 | +0.29% |
| Oct 17, 2025 | $1.82 | $1.71 | $0.11 | 71,369.0 | -4.89% |
| Oct 16, 2025 | $1.91 | $1.80 | $0.11 | 35,412.0 | +2.22% |
| Oct 15, 2025 | $1.80 | $1.63 | $0.17 | 32,425.0 | +7.14% |
| Oct 14, 2025 | $1.68 | $1.61 | $0.07 | 13,164.0 | +2.44% |
| Oct 13, 2025 | $1.64 | $1.50 | $0.14 | 31,848.0 | +0.00% |
| Oct 10, 2025 | $1.71 | $1.60 | $0.105 | 46,844.0 | -1.80% |
| Oct 09, 2025 | $1.69 | $1.63 | $0.06 | 19,363.0 | +1.21% |
| Oct 08, 2025 | $1.65 | $1.62 | $0.03 | 7,597.0 | -0.60% |
| Oct 07, 2025 | $1.67 | $1.59 | $0.075 | 9,540.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $2.29 | $2.09 | $0.1984 | 167,021.0 | -3.57% |
| 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% |
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% |
2.20%
3.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):