5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-45.12%
6 MONTH PERFORMANCE
-7.41%
YEAR-TO-DATE PERFORMANCE
-8.91%
1 YEAR PERFORMANCE
+23.63%
PodcastOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.43 | $2.59 (6.38%) | $2.64 | $2.41 | 91.60 K | $70.88 M |
| 09/18/2026 | $2.34 | $2.36 (0.85%) | $2.45 | $2.29 | 63.83 K | $68.00 M |
| 09/17/2026 | $2.23 | $2.26 (1.35%) | $2.39 | $2.10 | 102.80 K | $65.12 M |
| 09/16/2026 | $2.32 | $2.24 (-3.45%) | $2.35 | $2.19 | 46.70 K | $64.54 M |
| 09/15/2026 | $2.39 | $2.29 (-4.18%) | $2.44 | $2.04 | 104.10 K | $65.98 M |
| 09/14/2026 | $2.40 | $2.35 (-2.08%) | $2.55 | $2.01 | 93.30 K | $67.71 M |
| 09/11/2026 | $2.62 | $2.45 (-6.49%) | $2.84 | $2.25 | 115.06 K | $70.59 M |
| 09/10/2026 | $2.56 | $2.53 (-1.17%) | $2.74 | $2.53 | 28.10 K | $72.90 M |
| 09/09/2026 | $2.63 | $2.65 (0.76%) | $2.75 | $2.49 | 11.34 K | $76.36 M |
| 09/08/2026 | $2.71 | $2.59 (-4.43%) | $2.94 | $2.59 | 44.23 K | $74.63 M |
| 09/04/2026 | $2.75 | $2.73 (-0.73%) | $2.84 | $2.70 | 27.04 K | $78.66 M |
| 09/03/2026 | $2.77 | $2.75 (-0.72%) | $2.98 | $2.72 | 77.60 K | $79.24 M |
| 09/02/2026 | $2.69 | $2.74 (1.86%) | $2.79 | $2.69 | 33.40 K | $78.95 M |
| 09/01/2026 | $2.75 | $2.73 (-0.73%) | $2.86 | $2.63 | 44.41 K | $78.66 M |
| 08/31/2026 | $2.66 | $2.79 (4.89%) | $2.83 | $2.63 | 34.77 K | $80.39 M |
| 08/28/2026 | $2.70 | $2.68 (-0.74%) | $2.87 | $2.64 | 72.93 K | $77.22 M |
| 08/27/2026 | $2.60 | $2.71 (4.23%) | $2.81 | $2.60 | 69.86 K | $78.09 M |
| 08/26/2026 | $2.63 | $2.60 (-1.14%) | $2.71 | $2.58 | 32.50 K | $74.92 M |
| 08/25/2026 | $2.70 | $2.69 (-0.37%) | $2.89 | $2.68 | 41.55 K | $77.51 M |
| 08/24/2026 | $2.68 | $2.65 (-1.12%) | $2.78 | $2.56 | 95.30 K | $76.36 M |
| 08/21/2026 | $2.55 | $2.70 (5.88%) | $2.85 | $2.45 | 242.38 K | $77.80 M |
| 08/20/2026 | $2.65 | $2.52 (-4.91%) | $3.00 | $2.36 | 169.14 K | $72.61 M |
| 08/19/2026 | $2.84 | $2.69 (-5.28%) | $2.91 | $2.65 | 79.60 K | $77.51 M |
| 08/18/2026 | $2.91 | $2.74 (-5.84%) | $3.00 | $2.65 | 84.62 K | $78.95 M |
| 08/17/2026 | $3.08 | $2.83 (-8.12%) | $3.13 | $2.60 | 192.38 K | $81.54 M |
| 08/14/2026 | $3.15 | $3.17 (0.63%) | $3.32 | $3.00 | 68.30 K | $91.34 M |
| 08/13/2026 | $3.01 | $3.17 (5.32%) | $3.43 | $2.92 | 99.45 K | $91.34 M |
| 08/12/2026 | $3.10 | $3.08 (-0.65%) | $3.28 | $2.79 | 103.00 K | $88.75 M |
| 08/11/2026 | $3.44 | $3.32 (-3.49%) | $3.51 | $3.28 | 71.45 K | $95.66 M |
| 08/10/2026 | $3.41 | $3.39 (-0.59%) | $3.52 | $3.36 | 34.64 K | $97.68 M |
| 08/07/2026 | $3.39 | $3.46 (2.06%) | $3.70 | $3.35 | 128.00 K | $93.84 M |
| 08/06/2026 | $3.57 | $3.31 (-7.28%) | $3.63 | $3.31 | 32.64 K | $89.77 M |
| 08/05/2026 | $3.56 | $3.46 (-2.81%) | $3.68 | $3.40 | 27.20 K | $93.84 M |
| 08/04/2026 | $3.50 | $3.53 (0.86%) | $3.72 | $3.49 | 62.50 K | $95.74 M |
| 08/03/2026 | $3.47 | $3.52 (1.44%) | $3.56 | $3.15 | 104.54 K | $95.46 M |
| 07/31/2026 | $3.50 | $3.39 (-3.14%) | $3.66 | $3.35 | 45.83 K | $91.94 M |
| 07/30/2026 | $3.42 | $3.48 (1.75%) | $3.58 | $3.18 | 59.20 K | $94.38 M |
| 07/29/2026 | $3.78 | $3.49 (-7.67%) | $3.81 | $3.39 | 164.01 K | $94.65 M |
| 07/28/2026 | $3.87 | $3.80 (-1.81%) | $3.93 | $3.73 | 18.80 K | $103.06 M |
| 07/27/2026 | $3.92 | $3.84 (-2.04%) | $3.97 | $3.77 | 37.72 K | $104.14 M |
| 07/24/2026 | $3.62 | $3.84 (6.08%) | $3.97 | $3.62 | 57.23 K | $104.14 M |
| 07/23/2026 | $3.85 | $3.65 (-5.19%) | $3.85 | $3.51 | 80.20 K | $98.99 M |
| 07/22/2026 | $3.82 | $3.84 (0.52%) | $3.94 | $3.56 | 79.00 K | $104.14 M |
| 07/21/2026 | $4.04 | $3.90 (-3.47%) | $4.21 | $3.70 | 77.40 K | $105.77 M |
| 07/20/2026 | $4.04 | $4.00 (-0.99%) | $4.17 | $3.97 | 54.21 K | $108.48 M |
| 07/17/2026 | $3.91 | $4.08 (4.35%) | $4.22 | $3.91 | 58.45 K | $110.65 M |
| 07/16/2026 | $4.29 | $3.99 (-6.99%) | $4.35 | $3.99 | 76.40 K | $108.21 M |
| 07/15/2026 | $4.23 | $4.29 (1.42%) | $4.36 | $4.07 | 50.45 K | $116.35 M |
| 07/14/2026 | $4.29 | $4.21 (-1.86%) | $4.43 | $4.15 | 124.40 K | $114.18 M |
| 07/13/2026 | $4.11 | $4.19 (1.95%) | $4.43 | $4.05 | 121.74 K | $113.64 M |
| 07/10/2026 | $4.08 | $4.12 (0.98%) | $4.32 | $3.93 | 87.40 K | $111.74 M |
| 07/09/2026 | $3.82 | $4.05 (6.02%) | $4.17 | $3.82 | 88.70 K | $109.84 M |
| 07/08/2026 | $4.08 | $3.80 (-6.86%) | $4.43 | $3.75 | 59.88 K | $103.06 M |
| 07/07/2026 | $4.22 | $4.11 (-2.61%) | $4.22 | $3.76 | 97.20 K | $111.47 M |
| 07/06/2026 | $4.28 | $4.10 (-4.21%) | $4.40 | $4.02 | 96.73 K | $111.19 M |
| 07/02/2026 | $4.21 | $4.36 (3.56%) | $4.43 | $4.21 | 69.61 K | $118.25 M |
| 07/01/2026 | $4.45 | $4.21 (-5.39%) | $4.45 | $4.21 | 37.20 K | $114.18 M |
| 06/30/2026 | $4.62 | $4.47 (-3.25%) | $4.72 | $4.41 | 85.54 K | $121.23 M |
| 06/29/2026 | $4.05 | $4.59 (13.33%) | $4.69 | $3.82 | 148.90 K | $124.48 M |
| 06/26/2026 | $3.89 | $4.08 (4.88%) | $4.14 | $3.89 | 48.20 K | $110.65 M |
| 06/25/2026 | $4.04 | $3.90 (-3.47%) | $4.30 | $3.79 | 77.00 K | $105.77 M |
| 06/24/2026 | $3.77 | $4.04 (7.16%) | $4.21 | $3.55 | 264.10 K | $109.57 M |
| 06/23/2026 | $4.02 | $4.10 (1.99%) | $4.38 | $3.94 | 162.15 K | $111.19 M |
| 06/22/2026 | $4.02 | $4.13 (2.74%) | $4.20 | $4.00 | 44.80 K | $112.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
