Free Trial

PodcastOne (PODC) Stock Chart & Stock Price History

PodcastOne logo
$2.02 -0.09 (-4.27%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$2.00 -0.02 (-0.74%)
As of 05/1/2025 05:47 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

PodcastOne Stock Price Performance

5 Day
Performance
+13.48%
1 Month
Performance
+9.19%
3 Month
Performance
-13.68%
6 Month
Performance
+50.75%
Year-To-Date
Performance
-6.48%
1 Year
Performance
+2.54%
Receive PODC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PodcastOne and its competitors with MarketBeat's FREE daily newsletter.

PODC Stock Chart for Friday, May, 2, 2025

PodcastOne Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$2.11$2.02
-4.27%
$2.33$1.95108,592 shs$50.29 million
04/30/2025$1.76$2.11
+19.89%
$2.43$1.7645,758 shs$52.53 million
04/29/2025$1.79$1.76
-1.68%
$1.81$1.6811,564 shs$43.82 million
04/28/2025$1.78$1.79
+0.56%
$1.79$1.676,367 shs$44.57 million
04/25/2025$1.81$1.78
-1.66%
$1.84$1.6826,034 shs$44.32 million
04/24/2025$1.80$1.81
+0.56%
$1.89$1.8131,199 shs$45.06 million
04/23/2025$1.75$1.80
+2.86%
$1.88$1.6712,354 shs$44.82 million
04/22/2025$1.78$1.75
-1.69%
$1.78$1.6314,333 shs$43.57 million
04/21/2025$1.81$1.78
-1.66%
$1.84$1.6710,745 shs$44.32 million
04/18/2025$1.81$1.81$1.93$1.8116,474 shs$45.06 million
04/17/2025$1.98$1.81
-8.59%
$1.93$1.8116,474 shs$45.06 million
04/16/2025$1.87$1.98
+5.88%
$1.99$1.8737,792 shs$49.30 million
04/15/2025$1.88$1.87
-0.53%
$1.94$1.8730,661 shs$46.56 million
04/14/2025$1.97$1.88
-4.57%
$2.10$1.8014,557 shs$46.81 million
04/11/2025$1.82$1.97
+8.24%
$2.04$1.6249,928 shs$49.05 million
04/10/2025$1.63$1.82
+11.66%
$1.90$1.5573,855 shs$45.31 million
04/09/2025$1.47$1.63
+10.88%
$1.77$1.4518,770 shs$40.58 million
04/09/2025$1.47$1.63
+10.88%
$1.77$1.4518,770 shs$40.58 million
04/08/2025$1.59$1.47
-7.51%
$1.55$1.4716,556 shs$36.60 million
04/08/2025$1.59$1.47
-7.51%
$1.55$1.4716,556 shs$36.60 million
04/07/2025$1.52$1.59
+4.56%
$1.59$1.3829,911 shs$39.57 million
04/04/2025$1.67$1.52
-8.98%
$1.67$1.4436,020 shs$37.84 million
04/03/2025$1.85$1.67
-9.73%
$1.81$1.6521,287 shs$41.58 million
04/02/2025$1.76$1.85
+5.11%
$1.95$1.7147,577 shs$46.06 million
04/01/2025$1.61$1.76
+9.32%
$1.84$1.6299,338 shs$43.82 million

This page (NASDAQ:PODC) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners