5 DAY PERFORMANCE
-45.12%
1 MONTH PERFORMANCE
-49.78%
3 MONTH PERFORMANCE
-5.46%
6 MONTH PERFORMANCE
+11.39%
YEAR-TO-DATE PERFORMANCE
-8.91%
1 YEAR PERFORMANCE
+8.17%
PodcastOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.02 | $4.13 (2.74%) | $4.20 | $4.00 | 44.80 K | $111.09 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 |
| 05/06/2026 | $3.46 | $3.80 (9.83%) | $3.83 | $3.37 | 335.27 K | $102.22 M |
| 05/05/2026 | $3.64 | $3.43 (-5.77%) | $3.91 | $3.41 | 520.13 K | $92.27 M |
| 05/04/2026 | $3.35 | $3.47 (3.58%) | $3.89 | $3.25 | 602.39 K | $93.34 M |
| 05/01/2026 | $3.40 | $3.32 (-2.35%) | $3.53 | $3.26 | 139.41 K | $89.31 M |
| 04/30/2026 | $3.02 | $3.41 (12.91%) | $3.52 | $2.94 | 345.91 K | $91.73 M |
| 04/29/2026 | $3.32 | $2.99 (-9.94%) | $3.36 | $2.99 | 35.33 K | $80.43 M |
| 04/28/2026 | $3.18 | $3.32 (4.4%) | $3.42 | $3.11 | 131.83 K | $89.31 M |
| 04/27/2026 | $3.22 | $3.18 (-1.24%) | $3.30 | $2.97 | 194.40 K | $85.54 M |
| 04/24/2026 | $2.69 | $3.20 (18.96%) | $3.31 | $2.69 | 240.50 K | $86.08 M |
| 04/23/2026 | $2.73 | $2.70 (-1.1%) | $2.73 | $2.65 | 21.40 K | $72.63 M |
| 04/22/2026 | $2.78 | $2.77 (-0.36%) | $2.83 | $2.73 | 38.96 K | $74.51 M |
| 04/21/2026 | $2.63 | $2.70 (2.66%) | $2.80 | $2.47 | 56.54 K | $72.63 M |
| 04/20/2026 | $2.25 | $2.70 (20%) | $2.76 | $2.18 | 76.46 K | $72.63 M |
| 04/17/2026 | $2.04 | $2.26 (10.78%) | $2.27 | $2.04 | 56.11 K | $60.79 M |
| 04/16/2026 | $2.17 | $2.09 (-3.69%) | $2.17 | $2.00 | 31.90 K | $56.22 M |
| 04/15/2026 | $2.17 | $2.18 (0.46%) | $2.27 | $2.10 | 31.60 K | $58.64 M |
| 04/14/2026 | $2.22 | $2.18 (-1.8%) | $2.27 | $2.14 | 50.35 K | $58.64 M |
| 04/13/2026 | $2.23 | $2.23 (0%) | $2.25 | $2.13 | 28.50 K | $59.99 M |
| 04/10/2026 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.20 | 11.49 K | $60.52 M |
| 04/09/2026 | $2.26 | $2.30 (1.77%) | $2.33 | $2.23 | 11.65 K | $61.87 M |
| 04/08/2026 | $2.08 | $2.23 (7.21%) | $2.29 | $2.08 | 28.30 K | $59.99 M |
| 04/07/2026 | $2.11 | $2.08 (-1.42%) | $2.14 | $2.08 | 28.33 K | $55.95 M |
| 04/06/2026 | $2.01 | $2.14 (6.47%) | $2.20 | $2.00 | 52.61 K | $57.56 M |
| 04/02/2026 | $2.04 | $2.16 (5.88%) | $2.19 | $2.04 | 23.68 K | $58.10 M |
| 04/01/2026 | $2.08 | $2.08 (0%) | $2.14 | $2.06 | 17.92 K | $55.95 M |
| 03/31/2026 | $2.04 | $2.04 (0%) | $2.13 | $2.02 | 49.74 K | $54.87 M |
| 03/30/2026 | $2.14 | $2.01 (-6.07%) | $2.29 | $2.00 | 72.60 K | $54.07 M |
| 03/27/2026 | $2.32 | $2.18 (-6.03%) | $2.32 | $2.12 | 42.64 K | $58.64 M |
| 03/26/2026 | $2.35 | $2.24 (-4.68%) | $2.39 | $2.24 | 19.80 K | $60.25 M |
| 03/25/2026 | $2.33 | $2.35 (0.86%) | $2.40 | $2.33 | 14.20 K | $63.21 M |
| 03/24/2026 | $2.28 | $2.31 (1.32%) | $2.45 | $2.28 | 24.13 K | $62.14 M |
| 03/23/2026 | $2.37 | $2.38 (0.42%) | $2.43 | $2.25 | 39.30 K | $64.02 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.
