Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
PodcastOne Inc (PODC)
PodcastOne Inc (PODC) Historical

PODC PodcastOne Inc

2.28

0.10 (4.59%)

Jan 08 2025 - Closed

Delayed by 15 minutes

PODC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	2.28	0.10	4.59%	2.09	2.30	2.09	34,148
Jan 07 2025	2.18	-0.01	-0.46%	2.19	2.23	2.0767	32,303
Jan 06 2025	2.19	0.11	5.29%	2.115	2.19	1.99	60,285
Jan 03 2025	2.08	0.00	0.16%	2.10	2.165	1.98	9,457
Jan 02 2025	2.0766	-0.08	-3.86%	2.13	2.3118	2.0766	2,245
Dec 31 2024	2.16	-0.06	-2.70%	2.15	2.27	2.12	27,140
Dec 30 2024	2.22	-0.11	-4.67%	2.26	2.28	2.00	71,990
Dec 27 2024	2.3288	-0.07	-3.01%	2.315	2.4127	2.18	29,977
Dec 26 2024	2.401	0.04	1.74%	2.42	2.42	2.30	49,265
Dec 24 2024	2.36	0.23	10.80%	2.06	2.585	2.03	83,591
Dec 23 2024	2.13	-0.12	-5.33%	2.25	2.33	2.08	37,759
Dec 20 2024	2.25	0.10	4.65%	2.1344	2.3903	2.125	78,177
Dec 19 2024	2.15	-0.17	-7.33%	2.345	2.35	2.1177	30,125
Dec 18 2024	2.32	-0.35	-13.11%	2.658	2.67	2.32	46,648
Dec 17 2024	2.67	0.18	7.23%	2.49	2.69	2.45	77,052
Dec 16 2024	2.49	0.25	11.16%	2.10	2.50	2.10	110,836
Dec 13 2024	2.24	-0.12	-5.08%	2.3216	2.47	2.1123	22,572
Dec 12 2024	2.36	0.02	0.85%	2.2834	2.48	2.18	57,690
Dec 11 2024	2.34	-0.04	-1.68%	2.35	2.40	2.21	20,454
Dec 10 2024	2.38	-0.10	-4.03%	2.46	2.4889	2.31	55,330
Dec 09 2024	2.48	0.01	0.40%	2.41	2.5532	2.355	60,487
Dec 06 2024	2.47	0.16	6.93%	2.28	2.47	2.2213	71,533
Dec 05 2024	2.31	0.21	10.00%	2.14	2.42	2.13	189,199
Dec 04 2024	2.10	-0.01	-0.47%	2.1092	2.16	2.0491	23,558
Dec 03 2024	2.11	-0.07	-3.21%	2.09	2.20	2.06	35,858
Dec 02 2024	2.18	0.00	0.00%	2.18	2.279	2.02	65,036
Nov 29 2024	2.18	-0.08	-3.54%	2.225	2.24	2.0948	37,240
Nov 27 2024	2.26	0.11	5.12%	2.10	2.3999	2.0105	201,715
Nov 26 2024	2.15	0.27	14.36%	1.91	2.23	1.6726	263,093
Nov 25 2024	1.88	0.02	1.08%	1.92	1.93	1.82	23,638
Nov 22 2024	1.86	-0.06	-2.89%	1.893	1.96	1.8152	58,192
Nov 21 2024	1.9153	0.11	5.82%	1.757	1.98	1.7372	105,408
Nov 20 2024	1.8099	0.05	2.84%	1.72	1.9499	1.72	76,403
Nov 19 2024	1.76	0.09	5.39%	1.61	1.82	1.48	47,620
Nov 18 2024	1.67	-0.07	-3.76%	1.75	1.83	1.67	34,526
Nov 15 2024	1.7353	-0.08	-4.17%	1.70	1.82	1.65	26,465
Nov 14 2024	1.8108	0.16	9.36%	1.6802	1.85	1.59	87,746
Nov 13 2024	1.6558	0.01	0.35%	1.5303	1.6787	1.503	50,002
Nov 12 2024	1.65	0.15	10.00%	1.47	1.65	1.415	28,144
Nov 11 2024	1.50	0.05	3.45%	1.5627	1.6936	1.34	68,072
Nov 08 2024	1.45	0.01	0.69%	1.40	1.4677	1.33	42,904
Nov 07 2024	1.44	0.00	0.00%	1.57	1.58	1.359	57,394
Nov 06 2024	1.44	0.12	9.09%	1.36	1.69	1.3323	70,526
Nov 05 2024	1.32	-0.03	-2.22%	1.35	1.35	1.21	14,366
Nov 04 2024	1.35	0.01	0.75%	1.32	1.38	1.32	1,899
Nov 01 2024	1.34	-0.03	-2.19%	1.31	1.45	1.31	10,111
Oct 31 2024	1.37	0.06	4.58%	1.28	1.38	1.25	2,346
Oct 30 2024	1.31	-0.11	-7.75%	1.43	1.43	1.31	10,146
Oct 29 2024	1.42	-0.02	-1.39%	1.43	1.50	1.27	26,752
Oct 28 2024	1.44	0.10	7.47%	1.39	1.47	1.38	27,211
Oct 25 2024	1.3399	0.22	19.63%	1.10	1.34	1.10	28,240
Oct 24 2024	1.12	-0.09	-7.44%	1.23	1.23	1.10	29,468
Oct 23 2024	1.21	-0.03	-2.42%	1.22	1.255	1.1001	40,238
Oct 22 2024	1.24	-0.04	-3.13%	1.3501	1.37	1.22	29,431
Oct 21 2024	1.28	-0.09	-6.23%	1.38	1.38	1.25	32,802
Oct 18 2024	1.365	-0.05	-3.19%	1.38	1.47	1.33	25,878
Oct 17 2024	1.41	0.03	2.17%	1.35	1.42	1.35	9,397
Oct 16 2024	1.38	0.00	0.00%	1.43	1.43	1.35	9,548
Oct 15 2024	1.38	0.01	0.73%	1.35	1.43	1.35	6,063
Oct 14 2024	1.37	-0.05	-3.52%	1.39	1.4101	1.35	3,188
Oct 11 2024	1.42	0.01	0.71%	1.41	1.48	1.3721	15,688

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions