5 DAY PERFORMANCE
-33.63%
1 MONTH PERFORMANCE
-45.26%
3 MONTH PERFORMANCE
-36.26%
6 MONTH PERFORMANCE
-20.49%
YEAR-TO-DATE PERFORMANCE
-8.91%
1 YEAR PERFORMANCE
+38.89%
PodcastOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.39 | $3.49 (2.95%) | $3.55 | $3.33 | 4.71 K | |
| 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 |
| 06/18/2026 | $4.35 | $4.10 (-5.75%) | $4.44 | $3.95 | 100.00 K | $110.29 M |
| 06/17/2026 | $4.14 | $4.33 (4.59%) | $4.59 | $4.14 | 121.30 K | $116.47 M |
| 06/16/2026 | $3.93 | $4.31 (9.67%) | $4.42 | $3.80 | 139.80 K | $115.94 M |
| 06/15/2026 | $4.27 | $3.79 (-11.24%) | $4.43 | $3.65 | 224.42 K | $101.95 M |
| 06/12/2026 | $4.18 | $4.27 (2.15%) | $4.39 | $4.12 | 75.84 K | $114.86 M |
| 06/11/2026 | $4.11 | $4.20 (2.19%) | $4.36 | $4.01 | 72.20 K | $112.98 M |
| 06/10/2026 | $4.10 | $4.22 (2.93%) | $4.46 | $3.76 | 126.21 K | $113.52 M |
| 06/09/2026 | $4.35 | $4.25 (-2.3%) | $4.61 | $4.10 | 147.47 K | $114.32 M |
| 06/08/2026 | $4.33 | $4.47 (3.23%) | $4.74 | $4.29 | 139.08 K | $120.24 M |
| 06/05/2026 | $4.18 | $4.22 (0.96%) | $4.48 | $4.10 | 170.82 K | $113.52 M |
| 06/04/2026 | $4.20 | $4.15 (-1.19%) | $4.36 | $4.11 | 114.90 K | $111.63 M |
| 06/03/2026 | $4.51 | $4.28 (-5.1%) | $4.53 | $4.27 | 83.10 K | $115.13 M |
| 06/02/2026 | $4.88 | $4.53 (-7.17%) | $4.88 | $4.49 | 57.20 K | $121.85 M |
| 06/01/2026 | $4.94 | $4.82 (-2.43%) | $4.94 | $4.70 | 93.90 K | $129.66 M |
| 05/29/2026 | $4.90 | $4.94 (0.82%) | $5.01 | $4.71 | 187.60 K | $132.88 M |
| 05/28/2026 | $4.91 | $4.84 (-1.43%) | $4.99 | $4.76 | 136.18 K | $130.19 M |
| 05/27/2026 | $4.75 | $4.98 (4.84%) | $5.20 | $4.66 | 487.43 K | $133.96 M |
| 05/26/2026 | $4.48 | $4.76 (6.25%) | $5.07 | $4.45 | 316.10 K | $128.04 M |
| 05/22/2026 | $4.23 | $4.48 (5.91%) | $4.48 | $4.18 | 93.51 K | $120.51 M |
| 05/21/2026 | $4.06 | $4.20 (3.45%) | $4.40 | $3.79 | 204.60 K | $112.98 M |
| 05/20/2026 | $3.87 | $4.03 (4.13%) | $4.26 | $3.76 | 182.76 K | $108.41 M |
| 05/19/2026 | $3.91 | $3.91 (0%) | $4.18 | $3.73 | 228.93 K | $105.18 M |
| 05/18/2026 | $3.72 | $3.97 (6.72%) | $4.06 | $3.61 | 299.88 K | $106.79 M |
| 05/15/2026 | $3.55 | $3.68 (3.66%) | $3.88 | $3.50 | 91.90 K | $98.99 M |
| 05/14/2026 | $3.58 | $3.61 (0.84%) | $3.64 | $3.51 | 70.92 K | $97.11 M |
| 05/13/2026 | $3.64 | $3.56 (-2.2%) | $3.77 | $3.55 | 100.00 K | $95.76 M |
| 05/12/2026 | $3.70 | $3.65 (-1.35%) | $3.95 | $3.58 | 142.70 K | $98.18 M |
| 05/11/2026 | $3.53 | $3.72 (5.38%) | $3.82 | $3.38 | 179.81 K | $100.07 M |
| 05/08/2026 | $3.53 | $3.57 (1.13%) | $3.78 | $3.53 | 101.88 K | $96.03 M |
| 05/07/2026 | $3.80 | $3.53 (-7.11%) | $3.80 | $3.45 | 166.60 K | $94.96 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.
