5 DAY PERFORMANCE
-32.23%
1 MONTH PERFORMANCE
+5.14%
3 MONTH PERFORMANCE
-20.49%
6 MONTH PERFORMANCE
-0.88%
YEAR-TO-DATE PERFORMANCE
-8.91%
1 YEAR PERFORMANCE
+19.05%
PodcastOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.43 | $3.66 (6.71%) | $3.83 | $3.37 | 240.24 K | $99.53 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 |
| 03/20/2026 | $2.38 | $2.43 (2.1%) | $2.57 | $2.33 | 63.70 K | $65.37 M |
| 03/19/2026 | $2.33 | $2.33 (0%) | $2.46 | $2.31 | 17.80 K | $62.68 M |
| 03/18/2026 | $2.45 | $2.37 (-3.27%) | $2.45 | $2.31 | 35.51 K | $63.75 M |
| 03/17/2026 | $2.45 | $2.51 (2.45%) | $2.65 | $2.40 | 50.63 K | $67.52 M |
| 03/16/2026 | $2.39 | $2.41 (0.84%) | $2.55 | $2.35 | 114.00 K | $64.83 M |
| 03/13/2026 | $2.20 | $2.29 (4.09%) | $2.33 | $2.20 | 26.10 K | $61.60 M |
| 03/12/2026 | $2.27 | $2.22 (-2.2%) | $2.37 | $2.20 | 31.05 K | $59.72 M |
| 03/11/2026 | $2.27 | $2.24 (-1.32%) | $2.29 | $2.17 | 25.30 K | $60.25 M |
| 03/10/2026 | $2.24 | $2.30 (2.68%) | $2.35 | $2.24 | 40.04 K | $61.87 M |
| 03/09/2026 | $2.28 | $2.25 (-1.32%) | $2.34 | $2.10 | 163.07 K | $60.52 M |
| 03/06/2026 | $2.28 | $2.33 (2.19%) | $2.38 | $2.25 | 37.10 K | $62.68 M |
| 03/05/2026 | $2.42 | $2.31 (-4.55%) | $2.42 | $2.31 | 37.63 K | $62.14 M |
| 03/04/2026 | $2.41 | $2.37 (-1.66%) | $2.51 | $2.36 | 44.96 K | $63.75 M |
| 03/03/2026 | $2.40 | $2.40 (0%) | $2.49 | $2.25 | 147.60 K | $64.56 M |
| 03/02/2026 | $2.49 | $2.49 (0%) | $2.54 | $2.39 | 64.13 K | $66.98 M |
| 02/27/2026 | $2.48 | $2.60 (4.84%) | $2.66 | $2.48 | 70.86 K | $69.94 M |
| 02/26/2026 | $2.60 | $2.54 (-2.31%) | $2.61 | $2.50 | 47.14 K | $68.32 M |
| 02/25/2026 | $2.54 | $2.63 (3.54%) | $2.65 | $2.52 | 30.16 K | $70.75 M |
| 02/24/2026 | $2.37 | $2.58 (8.86%) | $2.63 | $2.30 | 89.67 K | $69.40 M |
| 02/23/2026 | $2.50 | $2.37 (-5.2%) | $2.65 | $2.37 | 112.96 K | $63.75 M |
| 02/20/2026 | $2.53 | $2.49 (-1.58%) | $2.63 | $2.48 | 166.11 K | $66.98 M |
| 02/19/2026 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.52 | 113.60 K | $71.01 M |
| 02/18/2026 | $2.80 | $2.68 (-4.29%) | $2.87 | $2.65 | 146.30 K | $72.09 M |
| 02/17/2026 | $2.97 | $2.85 (-4.04%) | $2.98 | $2.72 | 232.10 K | $76.66 M |
| 02/13/2026 | $2.68 | $2.86 (6.72%) | $3.07 | $2.52 | 421.10 K | $76.93 M |
| 02/12/2026 | $2.89 | $2.68 (-7.27%) | $3.02 | $2.40 | 954.20 K | $72.09 M |
| 02/11/2026 | $3.19 | $3.00 (-5.96%) | $3.25 | $2.94 | 427.31 K | $80.70 M |
| 02/10/2026 | $3.25 | $3.14 (-3.38%) | $3.35 | $2.96 | 482.50 K | $83.20 M |
| 02/09/2026 | $2.96 | $3.00 (1.35%) | $3.19 | $2.88 | 161.54 K | $79.49 M |
| 02/06/2026 | $2.70 | $2.83 (4.81%) | $2.85 | $2.63 | 163.01 K | $74.40 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.
