Go Pro

PodcastOne (PODC) Stock Chart & Stock Price History

PodcastOne logo
$4.21 -0.26 (-5.82%)
Closing price 07/1/2026 04:00 PM Eastern
Extended Trading
$4.21 0.00 (0.00%)
As of 07/1/2026 04:10 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 Massive. Learn more.

PodcastOne Stock Price Performance

The PodcastOne (PODC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 46.69%, with a year-to-date return of 70.45%. In the past month, the stock has decreased 7.06%, reflecting recent market activity.

As of the latest close, PodcastOne traded at $4.21 with a market cap of $115.73 million and volume of 37,163 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.19%
1 Month
Performance
-7.06%
3 Month
Performance
+94.91%
Year-To-Date
Performance
+70.45%
1 Year
Performance
+46.69%

PODC Stock Chart for Thursday, July, 2, 2026

PodcastOne Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/01/2026$4.47$4.21
-5.82%
$4.45$4.2137,163 shs$115.73 million
06/30/2026$4.59$4.47
-2.61%
$4.72$4.4185,544 shs$122.88 million
06/29/2026$4.08$4.59
+12.50%
$4.69$3.82148,876 shs$126.17 million
06/26/2026$3.90$4.08
+4.62%
$4.14$3.8948,160 shs$112.15 million
06/25/2026$4.04$3.90
-3.47%
$4.30$3.7976,995 shs$107.21 million
06/24/2026$4.10$4.04
-1.46%
$4.21$3.55259,428 shs$111.06 million
06/23/2026$4.13$4.10
-0.73%
$4.38$3.94162,140 shs$112.70 million
06/22/2026$4.10$4.13
+0.73%
$4.20$4.0044,791 shs$113.53 million
06/19/2026$4.10$4.10$4.44$3.9599,306 shs$112.71 million
06/18/2026$4.33$4.10
-5.31%
$4.44$3.9599,306 shs$112.71 million
06/17/2026$4.31$4.33
+0.46%
$4.59$4.14121,280 shs$119.02 million
06/16/2026$3.79$4.31
+13.72%
$4.42$3.80139,779 shs$118.48 million
06/15/2026$4.27$3.79
-11.24%
$4.43$3.65224,123 shs$104.19 million
06/12/2026$4.20$4.27
+1.67%
$4.39$4.1275,731 shs$117.38 million
06/11/2026$4.22$4.20
-0.47%
$4.36$4.0172,165 shs$115.45 million
06/10/2026$4.25$4.22
-0.71%
$4.46$3.76126,086 shs$116.01 million
06/09/2026$4.47$4.25
-4.92%
$4.61$4.10147,440 shs$116.83 million
06/08/2026$4.22$4.47
+5.92%
$4.74$4.29139,039 shs$122.87 million
06/05/2026$4.15$4.22
+1.69%
$4.48$4.10170,821 shs$116.00 million
06/04/2026$4.28$4.15
-3.04%
$4.36$4.11114,885 shs$114.08 million
06/03/2026$4.53$4.28
-5.52%
$4.53$4.2782,107 shs$117.66 million
06/02/2026$4.82$4.53
-6.02%
$4.88$4.4957,197 shs$132.49 million
06/01/2026$4.94$4.82
-2.43%
$4.94$4.7093,706 shs$132.50 million

This page (NASDAQ:PODC) was last updated on 7/2/2026 by MarketBeat.com Staff.
From Our Partners