Free Trial

PodcastOne (PODC) Stock Chart & Stock Price History

PodcastOne logo
$1.45 +0.01 (+0.69%)
(As of 11/8/2024 ET)

PodcastOne Stock Price Performance

5 Day
Performance
+9.85%
1 Month
Performance
+2.84%
3 Month
Performance
-11.59%
6 Month
Performance
-22.46%
Year-To-Date
Performance
-21.62%
1 Year
Performance
-38.43%
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 Sunday, November, 10, 2024

PodcastOne Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/08/2024$1.44$1.45
+0.69%
$1.47$1.3342,904 shs$34.83 million
11/07/2024$1.44$1.44$1.60$1.3659,642 shs$34.59 million
11/06/2024$1.32$1.44
+9.09%
$1.69$1.3370,253 shs$34.59 million
11/05/2024$1.35$1.32
-2.22%
$1.35$1.2115,057 shs$31.71 million
11/04/2024$1.34$1.35
+0.75%
$1.38$1.321,901 shs$32.43 million
11/01/2024$1.37$1.34
-2.19%
$1.45$1.3110,118 shs$32.19 million
10/31/2024$1.31$1.37
+4.58%
$1.37$1.252,829 shs$32.60 million
10/30/2024$1.42$1.31
-7.75%
$1.43$1.3110,291 shs$31.17 million
10/29/2024$1.44$1.42
-1.39%
$1.50$1.3027,561 shs$33.79 million
10/28/2024$1.34$1.44
+7.47%
$1.47$1.3830,019 shs$34.59 million
10/25/2024$1.12$1.34
+19.63%
$1.34$1.1026,863 shs$31.88 million
10/24/2024$1.21$1.12
-7.44%
$1.20$1.1029,463 shs$26.90 million
10/23/2024$1.24$1.21
-2.42%
$1.26$1.1040,233 shs$29.06 million
10/22/2024$1.28$1.24
-3.13%
$1.37$1.2229,455 shs$29.79 million
10/21/2024$1.37$1.28
-6.23%
$1.38$1.2532,802 shs$30.45 million
10/18/2024$1.41$1.37
-2.84%
$1.47$1.3325,878 shs$32.91 million
10/17/2024$1.38$1.41
+2.17%
$1.42$1.359,497 shs$33.55 million
10/16/2024$1.39$1.38
-0.72%
$1.43$1.359,548 shs$32.83 million
10/15/2024$1.37$1.39
+1.46%
$1.43$1.356,063 shs$33.07 million
10/14/2024$1.42$1.37
-3.52%
$1.41$1.353,188 shs$32.60 million
10/11/2024$1.41$1.42
+0.71%
$1.48$1.3715,685 shs$34.11 million
10/10/2024$1.45$1.41
-2.76%
$1.43$1.415,437 shs$33.55 million
10/09/2024$1.47$1.45
-1.36%
$1.54$1.4412,907 shs$34.50 million
10/08/2024$1.41$1.47
+4.26%
$1.47$1.397,646 shs$35.31 million
10/07/2024$1.36$1.41
+3.68%
$1.43$1.3613,548 shs$33.87 million
10/04/2024$1.29$1.36
+5.08%
$1.39$1.2624,027 shs$32.67 million
10/03/2024$1.31$1.29
-1.20%
$1.39$1.299,780 shs$31.09 million
10/02/2024$1.30$1.31
+1.16%
$1.46$1.2357,589 shs$31.47 million
10/01/2024$1.53$1.30
-15.36%
$1.48$1.2768,794 shs$31.11 million
09/30/2024$1.62$1.53
-5.56%
$1.61$1.4518,683 shs$36.75 million
09/27/2024$1.61$1.62
+0.93%
$1.65$1.6018,584 shs$38.54 million
09/26/2024$1.57$1.61
+2.22%
$1.61$1.5222,152 shs$38.55 million
09/25/2024$1.62$1.57
-3.08%
$1.62$1.5711,144 shs$37.71 million
09/24/2024$1.82$1.62
-10.99%
$1.88$1.6156,938 shs$38.54 million
09/23/2024$1.88$1.82
-3.19%
$1.92$1.8236,345 shs$43.30 million
09/20/2024$1.82$1.88
+3.30%
$1.93$1.8283,745 shs$45.16 million
09/19/2024$1.69$1.82
+7.69%
$1.84$1.7124,457 shs$43.30 million
09/18/2024$1.67$1.69
+1.20%
$1.73$1.6511,495 shs$40.21 million
09/17/2024$1.65$1.67
+1.21%
$1.71$1.655,309 shs$40.11 million
09/16/2024$1.60$1.65
+3.12%
$1.67$1.6112,997 shs$39.63 million
Has Trump Finally Gone Too Far? (Ad)

Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.

Register For The Webinar To Discover
09/13/2024$1.63$1.60
-1.84%
$1.71$1.6021,616 shs$38.43 million
09/12/2024$1.68$1.63
-2.98%
$1.72$1.6013,912 shs$39.15 million
09/11/2024$1.63$1.68
+2.97%
$1.73$1.6149,848 shs$40.35 million
09/10/2024$1.65$1.63
-1.12%
$1.73$1.6231,961 shs$39.19 million
09/09/2024$1.54$1.65
+7.14%
$1.73$1.5334,991 shs$39.63 million
09/06/2024$1.48$1.54
+4.05%
$1.55$1.462,626 shs$36.64 million
09/05/2024$1.50$1.48
-1.33%
$1.48$1.471,117 shs$35.21 million
09/04/2024$1.54$1.50
-2.60%
$1.57$1.504,961 shs$35.69 million
09/03/2024$1.59$1.54
-3.14%
$1.60$1.54768 shs$36.99 million
09/02/2024$1.59$1.59$1.60$1.5510,200 shs$38.19 million
08/30/2024$1.57$1.59
+1.27%
$1.60$1.5510,238 shs$37.83 million
08/29/2024$1.55$1.57
+1.29%
$1.59$1.553,535 shs$37.35 million
08/28/2024$1.40$1.55
+10.71%
$1.73$1.4789,095 shs$36.88 million
08/27/2024$1.38$1.40
+1.45%
$1.43$1.362,530 shs$33.31 million
08/26/2024$1.36$1.38
+1.46%
$1.42$1.341,791 shs$32.83 million
08/23/2024$1.35$1.36
+0.75%
$1.36$1.351,161 shs$32.67 million
08/22/2024$1.36$1.35
-0.74%
$1.40$1.3512,743 shs$32.43 million
08/21/2024$1.37$1.36
-0.73%
$1.39$1.359,456 shs$32.36 million
08/20/2024$1.41$1.37
-2.84%
$1.40$1.354,979 shs$32.91 million
08/19/2024$1.46$1.41
-3.42%
$1.44$1.3515,669 shs$33.87 million
08/16/2024$1.42$1.48
+4.23%
$1.50$1.4214,281 shs$35.21 million
08/15/2024$1.41$1.42
+0.71%
$1.49$1.366,050 shs$33.78 million
08/14/2024$1.50$1.41
-6.00%
$1.51$1.3523,462 shs$33.54 million
08/13/2024$1.62$1.50
-7.41%
$1.63$1.5039,031 shs$35.69 million
08/12/2024$1.64$1.62
-1.22%
$1.64$1.5254,441 shs$38.54 million
08/09/2024$1.44$1.57
+9.03%
$1.65$1.3447,944 shs$37.35 million


This page (NASDAQ:PODC) was last updated on 11/10/2024 by MarketBeat.com Staff
From Our Partners