PodcastOne Stock Price History
NASDAQ: PODCTechnologyComputer Software: Programming Data ProcessingUSD
2.15-0.04 (-1.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PODC price history at a glance
The price history for PodcastOne (PODC) on this page begins on September 4, 2023, when the stock closed at $4.39; it most recently closed at $2.15 on October 5, 2026. The highest price in this record is $5.80, reached on September 4, 2023; the latest close is 62.9% below that peak. Over roughly 3 years the share price changed -51.0%, a -20.7% compound annual price return (excluding dividends).
In the last 12 months alone, PODC has gained 28.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $5.80
- Date of high
- Sep 4, 2023
- Low since 2023
- $1.10
- Date of low
- Oct 21, 2024
- 52-week high
- $5.20
- 52-week low
- $1.50
- Last close
- $2.15
PODC returns
1 week
-8.51%
1 month
-18.87%
3 months
-47.82%
6 months
-4.44%
Year to date
-12.96%
1 year
+28.74%
3 years
-2.27%
PODC price return, excluding dividends.
PODC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.15 | -8.51% |
| 2025 | 2.35 | +12.98% |
| 2024 | 2.08 | +12.43% |
| 2023* | 1.85 | -57.86% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
PODC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.20 | 2.29 | 2.02 | 2.15 | -1.83% | |
| 2.21 | 2.21 | 1.94 | 2.19 | +1.86% | |
| 2.19 | 2.27 | 2.14 | 2.15 | -3.15% | |
| 2.34 | 2.45 | 2.21 | 2.22 | -2.20% | |
| 2.43 | 2.43 | 2.23 | 2.27 | -3.40% | |
| 2.38 | 2.59 | 2.32 | 2.35 | +1.73% | |
| 2.32 | 2.39 | 2.24 | 2.31 | 0.00% | |
| 2.06 | 2.39 | 2.05 | 2.31 | +12.68% | |
| 2.10 | 2.14 | 1.97 | 2.05 | -0.97% | |
| 2.15 | 2.27 | 2.02 | 2.07 | -5.91% | |
| 2.27 | 2.28 | 2.02 | 2.20 | -2.22% | |
| 2.15 | 2.28 | 2.09 | 2.25 | +1.81% | |
| 2.10 | 2.28 | 2.00 | 2.21 | +6.76% | |
| 2.39 | 2.39 | 2.03 | 2.07 | -13.39% | |
| 2.43 | 2.60 | 2.38 | 2.39 | +1.27% | |
| 2.34 | 2.45 | 2.29 | 2.36 | +4.42% | |
| 2.23 | 2.39 | 2.10 | 2.26 | +0.89% | |
| 2.32 | 2.35 | 2.19 | 2.24 | -2.18% | |
| 2.39 | 2.45 | 2.04 | 2.29 | -2.55% | |
| 2.40 | 2.55 | 2.01 | 2.35 | -4.08% | |
| 2.62 | 2.84 | 2.25 | 2.45 | -3.16% | |
| 2.56 | 2.74 | 2.53 | 2.53 | -4.53% | |
| 2.63 | 2.75 | 2.49 | 2.65 | +2.32% | |
| 2.71 | 2.94 | 2.59 | 2.59 | -5.13% | |
| 2.75 | 2.84 | 2.70 | 2.73 | -0.73% | |
| 2.77 | 2.98 | 2.72 | 2.75 | +0.36% | |
| 2.69 | 2.79 | 2.69 | 2.74 | +0.37% | |
| 2.75 | 2.86 | 2.63 | 2.73 | -1.97% | |
| 2.66 | 2.83 | 2.63 | 2.79 | +3.92% | |
| 2.70 | 2.87 | 2.64 | 2.68 | -1.11% | |
| 2.60 | 2.81 | 2.60 | 2.71 | +4.23% | |
| 2.63 | 2.71 | 2.58 | 2.60 | -3.35% | |
| 2.70 | 2.89 | 2.68 | 2.69 | +1.51% | |
| 2.68 | 2.78 | 2.56 | 2.65 | -1.85% | |
| 2.55 | 2.85 | 2.45 | 2.70 | +7.14% | |
| 2.65 | 3.00 | 2.36 | 2.52 | -6.32% | |
| 2.84 | 2.91 | 2.65 | 2.69 | -1.82% | |
| 2.91 | 3.00 | 2.65 | 2.74 | -3.18% | |
| 3.08 | 3.13 | 2.60 | 2.83 | -10.73% | |
| 3.15 | 3.32 | 3.00 | 3.17 | 0.00% | |
| 3.01 | 3.43 | 2.92 | 3.17 | +2.92% | |
| 3.10 | 3.28 | 2.79 | 3.08 | -7.23% | |
| 3.44 | 3.51 | 3.28 | 3.32 | -2.06% | |
| 3.41 | 3.52 | 3.36 | 3.39 | -2.02% | |
| 3.39 | 3.70 | 3.35 | 3.46 | +4.53% | |
| 3.57 | 3.63 | 3.31 | 3.31 | -4.34% | |
| 3.56 | 3.68 | 3.40 | 3.46 | -1.98% | |
| 3.50 | 3.72 | 3.49 | 3.53 | +0.28% | |
| 3.47 | 3.56 | 3.15 | 3.52 | +3.83% | |
| 3.50 | 3.66 | 3.35 | 3.39 | -2.59% | |
| 3.42 | 3.58 | 3.18 | 3.48 | -0.29% | |
| 3.78 | 3.81 | 3.39 | 3.49 | -8.16% | |
| 3.87 | 3.93 | 3.73 | 3.80 | -1.04% | |
| 3.92 | 3.97 | 3.77 | 3.84 | 0.00% | |
| 3.62 | 3.97 | 3.62 | 3.84 | +5.21% | |
| 3.85 | 3.85 | 3.51 | 3.65 | -4.95% | |
| 3.82 | 3.94 | 3.56 | 3.84 | -1.54% | |
| 4.04 | 4.21 | 3.70 | 3.90 | -2.50% | |
| 4.04 | 4.17 | 3.97 | 4.00 | -1.96% | |
| 3.91 | 4.22 | 3.91 | 4.08 | +2.26% | |
| 4.29 | 4.35 | 3.99 | 3.99 | -6.99% | |
| 4.23 | 4.36 | 4.07 | 4.29 | +1.90% | |
| 4.29 | 4.43 | 4.15 | 4.21 | +0.48% | |
| 4.11 | 4.43 | 4.05 | 4.19 | +1.70% | |
| 4.08 | 4.32 | 3.93 | 4.12 | +1.73% | |
| 3.82 | 4.17 | 3.82 | 4.05 | +6.58% | |
| 4.08 | 4.43 | 3.75 | 3.80 | -7.54% | |
| 4.22 | 4.22 | 3.76 | 4.11 | +0.24% | |
| 4.28 | 4.40 | 4.02 | 4.10 | -5.96% | |
| 4.21 | 4.43 | 4.21 | 4.36 | +3.56% | |
| 4.45 | 4.45 | 4.21 | 4.21 | -5.82% | |
| 4.62 | 4.72 | 4.41 | 4.47 | -2.61% | |
| 4.05 | 4.69 | 3.82 | 4.59 | +12.50% | |
| 3.89 | 4.14 | 3.89 | 4.08 | +4.62% | |
| 4.04 | 4.30 | 3.79 | 3.90 | -3.47% | |
| 3.77 | 4.21 | 3.55 | 4.04 | -1.46% | |
| 4.02 | 4.38 | 3.94 | 4.10 | -0.73% | |
| 4.02 | 4.20 | 4.00 | 4.13 | +0.73% | |
| 4.35 | 4.44 | 3.95 | 4.10 | -5.31% | |
| 4.14 | 4.59 | 4.14 | 4.33 | +0.46% | |
| 3.93 | 4.42 | 3.80 | 4.31 | +13.72% | |
| 4.27 | 4.43 | 3.65 | 3.79 | -11.24% | |
| 4.18 | 4.39 | 4.12 | 4.27 | +1.67% | |
| 4.11 | 4.36 | 4.01 | 4.20 | -0.47% | |
| 4.10 | 4.46 | 3.76 | 4.22 | -0.71% | |
| 4.35 | 4.61 | 4.10 | 4.25 | -4.92% | |
| 4.33 | 4.74 | 4.29 | 4.47 | +5.92% | |
| 4.18 | 4.48 | 4.10 | 4.22 | +1.69% | |
| 4.20 | 4.36 | 4.11 | 4.15 | -3.04% | |
| 4.51 | 4.53 | 4.27 | 4.28 | -5.52% | |
| 4.88 | 4.88 | 4.49 | 4.53 | -6.02% | |
| 4.94 | 4.94 | 4.70 | 4.82 | -2.43% | |
| 4.90 | 5.01 | 4.71 | 4.94 | +2.07% | |
| 4.91 | 4.99 | 4.76 | 4.84 | -2.81% | |
| 4.75 | 5.20 | 4.66 | 4.98 | +4.62% | |
| 4.48 | 5.07 | 4.45 | 4.76 | +6.25% | |
| 4.23 | 4.48 | 4.18 | 4.48 | +6.67% | |
| 4.06 | 4.40 | 3.79 | 4.20 | +4.22% | |
| 3.87 | 4.26 | 3.76 | 4.03 | +3.07% | |
| 3.91 | 4.18 | 3.73 | 3.91 | -1.51% | |
| 3.72 | 4.06 | 3.61 | 3.97 | +7.88% | |
| 3.55 | 3.88 | 3.50 | 3.68 | +1.94% | |
| 3.58 | 3.64 | 3.51 | 3.61 | +1.40% | |
| 3.64 | 3.77 | 3.55 | 3.56 | -2.47% | |
| 3.70 | 3.95 | 3.58 | 3.65 | -1.88% | |
| 3.53 | 3.82 | 3.38 | 3.72 | +4.20% | |
| 3.53 | 3.78 | 3.53 | 3.57 | +1.13% | |
| 3.80 | 3.80 | 3.45 | 3.53 | -7.11% | |
| 3.46 | 3.83 | 3.37 | 3.80 | +10.79% | |
| 3.64 | 3.91 | 3.41 | 3.43 | -1.15% | |
| 3.35 | 3.89 | 3.25 | 3.47 | +4.52% | |
| 3.40 | 3.53 | 3.26 | 3.32 | -2.64% | |
| 3.02 | 3.52 | 2.94 | 3.41 | +14.05% | |
| 3.32 | 3.36 | 2.99 | 2.99 | -9.94% | |
| 3.18 | 3.42 | 3.11 | 3.32 | +4.40% | |
| 3.22 | 3.30 | 2.97 | 3.18 | -0.63% | |
| 2.69 | 3.31 | 2.69 | 3.20 | +18.52% | |
| 2.73 | 2.73 | 2.65 | 2.70 | -2.53% | |
| 2.78 | 2.83 | 2.73 | 2.77 | +2.59% | |
| 2.63 | 2.80 | 2.47 | 2.70 | 0.00% | |
| 2.25 | 2.76 | 2.18 | 2.70 | +19.47% | |
| 2.04 | 2.27 | 2.04 | 2.26 | +8.13% | |
| 2.17 | 2.17 | 2.00 | 2.09 | -4.13% | |
| 2.17 | 2.27 | 2.10 | 2.18 | 0.00% | |
| 2.22 | 2.27 | 2.14 | 2.18 | -2.24% | |
| 2.23 | 2.25 | 2.13 | 2.23 | -0.89% | |
| 2.30 | 2.30 | 2.20 | 2.25 | -2.17% | |
| 2.26 | 2.33 | 2.23 | 2.30 | +3.14% | |
| 2.08 | 2.29 | 2.08 | 2.23 | +7.21% | |
| 2.11 | 2.14 | 2.08 | 2.08 | -2.80% | |
| 2.01 | 2.20 | 2.00 | 2.14 | -0.93% | |
| 2.04 | 2.19 | 2.04 | 2.16 | +3.85% | |
| 2.08 | 2.14 | 2.06 | 2.08 | +1.96% | |
| 2.04 | 2.13 | 2.02 | 2.04 | +1.49% | |
| 2.14 | 2.29 | 2.00 | 2.01 | -7.80% | |
| 2.32 | 2.32 | 2.12 | 2.18 | -2.68% | |
| 2.35 | 2.39 | 2.24 | 2.24 | -4.68% | |
| 2.33 | 2.40 | 2.33 | 2.35 | +1.73% | |
| 2.28 | 2.45 | 2.28 | 2.31 | -2.94% | |
| 2.37 | 2.43 | 2.25 | 2.38 | -2.06% | |
| 2.38 | 2.57 | 2.33 | 2.43 | +4.29% | |
| 2.33 | 2.46 | 2.31 | 2.33 | -1.69% | |
| 2.45 | 2.45 | 2.31 | 2.37 | -5.58% | |
| 2.45 | 2.65 | 2.40 | 2.51 | +4.15% | |
| 2.39 | 2.55 | 2.35 | 2.41 | +5.24% | |
| 2.20 | 2.33 | 2.20 | 2.29 | +3.15% | |
| 2.27 | 2.37 | 2.20 | 2.22 | -0.89% | |
| 2.27 | 2.29 | 2.17 | 2.24 | -2.61% | |
| 2.24 | 2.35 | 2.24 | 2.30 | +2.22% | |
| 2.28 | 2.34 | 2.10 | 2.25 | -3.43% | |
| 2.28 | 2.38 | 2.25 | 2.33 | +0.87% | |
| 2.42 | 2.42 | 2.31 | 2.31 | -2.53% | |
| 2.41 | 2.51 | 2.36 | 2.37 | -1.25% | |
| 2.40 | 2.49 | 2.25 | 2.40 | -3.61% | |
| 2.49 | 2.54 | 2.39 | 2.49 | -4.23% | |
| 2.48 | 2.66 | 2.48 | 2.60 | +2.36% | |
| 2.60 | 2.61 | 2.50 | 2.54 | -3.42% | |
| 2.54 | 2.65 | 2.52 | 2.63 | +1.94% | |
| 2.37 | 2.63 | 2.30 | 2.58 | +8.86% | |
| 2.50 | 2.65 | 2.37 | 2.37 | -4.82% | |
| 2.53 | 2.63 | 2.48 | 2.49 | -5.68% | |
| 2.70 | 2.70 | 2.52 | 2.64 | -1.49% | |
| 2.80 | 2.87 | 2.65 | 2.68 | -5.96% | |
| 2.97 | 2.98 | 2.72 | 2.85 | -0.35% | |
| 2.68 | 3.07 | 2.52 | 2.86 | +6.72% | |
| 2.89 | 3.02 | 2.40 | 2.68 | -10.67% | |
| 3.19 | 3.25 | 2.94 | 3.00 | -4.46% | |
| 3.25 | 3.35 | 2.96 | 3.14 | +4.67% | |
| 2.96 | 3.19 | 2.88 | 3.00 | +6.01% | |
| 2.70 | 2.85 | 2.63 | 2.83 | +5.20% | |
| 2.73 | 2.94 | 2.63 | 2.69 | -0.37% | |
| 2.90 | 2.90 | 2.57 | 2.70 | -4.59% | |
| 2.81 | 3.10 | 2.77 | 2.83 | +6.39% | |
| 2.90 | 3.21 | 2.60 | 2.66 | -7.96% | |
| 2.53 | 2.95 | 2.47 | 2.89 | +17.96% | |
| 2.45 | 2.48 | 2.33 | 2.45 | 0.00% | |
| 2.60 | 2.60 | 2.44 | 2.45 | -6.13% | |
| 2.65 | 2.69 | 2.49 | 2.61 | -4.74% | |
| 2.69 | 2.85 | 2.58 | 2.74 | +0.74% | |
| 2.79 | 2.84 | 2.64 | 2.72 | -2.16% | |
| 2.42 | 2.96 | 2.42 | 2.78 | +14.88% | |
| 2.51 | 2.53 | 2.42 | 2.42 | -2.42% | |
| 2.42 | 2.65 | 2.41 | 2.48 | -1.59% | |
| 2.49 | 2.61 | 2.30 | 2.52 | +3.70% | |
| 2.57 | 2.67 | 2.42 | 2.43 | -8.30% | |
| 2.56 | 2.70 | 2.52 | 2.65 | +4.74% | |
| 2.65 | 2.68 | 2.37 | 2.53 | -3.07% | |
| 2.67 | 2.81 | 2.50 | 2.61 | -0.38% | |
| 2.66 | 2.71 | 2.47 | 2.62 | -2.96% | |
| 2.54 | 2.71 | 2.32 | 2.70 | +4.25% | |
| 2.54 | 2.59 | 2.34 | 2.59 | +1.97% | |
| 2.47 | 2.56 | 2.32 | 2.54 | +4.96% | |
| 2.40 | 2.46 | 2.35 | 2.42 | +2.98% | |
| 2.48 | 2.56 | 2.30 | 2.35 | -4.86% | |
| 2.16 | 2.63 | 2.16 | 2.47 | +16.51% | |
| 2.06 | 2.21 | 2.06 | 2.12 | +1.44% | |
| 2.06 | 2.10 | 1.98 | 2.09 | -0.48% | |
| 2.07 | 2.10 | 2.06 | 2.10 | +1.45% | |
| 2.02 | 2.09 | 1.97 | 2.07 | +2.48% | |
| 2.22 | 2.22 | 1.98 | 2.02 | -8.60% | |
| 2.26 | 2.26 | 2.17 | 2.21 | -0.45% | |
| 2.23 | 2.35 | 2.20 | 2.22 | -1.33% | |
| 2.09 | 2.25 | 2.09 | 2.25 | +5.63% | |
| 2.15 | 2.19 | 2.11 | 2.13 | -1.84% | |
| 2.17 | 2.24 | 2.07 | 2.17 | -1.36% | |
| 2.39 | 2.46 | 2.20 | 2.20 | -7.95% | |
| 2.39 | 2.45 | 2.28 | 2.39 | +4.37% | |
| 2.23 | 2.33 | 2.23 | 2.29 | +1.33% | |
| 2.20 | 2.39 | 2.16 | 2.26 | +0.89% | |
| 2.20 | 2.25 | 2.14 | 2.24 | 0.00% | |
| 2.19 | 2.26 | 2.15 | 2.24 | +3.70% | |
| 2.23 | 2.26 | 2.15 | 2.16 | -2.26% | |
| 2.16 | 2.40 | 2.16 | 2.21 | +1.84% | |
| 2.14 | 2.25 | 2.06 | 2.17 | +0.46% | |
| 2.29 | 2.30 | 1.91 | 2.16 | -2.70% | |
| 2.50 | 2.51 | 2.20 | 2.22 | -10.12% | |
| 2.45 | 2.69 | 2.40 | 2.47 | 0.00% | |
| 2.50 | 2.62 | 2.43 | 2.47 | -1.20% | |
| 2.65 | 2.76 | 2.46 | 2.50 | -4.21% | |
| 2.47 | 2.77 | 2.41 | 2.61 | +10.59% | |
| 2.19 | 2.45 | 2.19 | 2.36 | +9.77% | |
| 2.29 | 2.35 | 2.11 | 2.15 | -6.11% | |
| 2.27 | 2.36 | 2.16 | 2.29 | -2.14% | |
| 2.42 | 2.49 | 2.27 | 2.34 | -2.50% | |
| 2.41 | 2.41 | 2.22 | 2.40 | +3.45% | |
| 2.06 | 2.48 | 2.06 | 2.32 | +12.40% | |
| 2.38 | 2.38 | 2.06 | 2.06 | -12.91% | |
| 2.20 | 2.44 | 2.09 | 2.37 | -0.84% | |
| 2.18 | 2.43 | 2.18 | 2.39 | +6.70% | |
| 2.31 | 2.31 | 2.17 | 2.24 | -3.03% | |
| 2.25 | 2.32 | 2.15 | 2.31 | +1.94% | |
| 2.22 | 2.27 | 2.08 | 2.27 | +2.07% | |
| 2.20 | 2.25 | 2.15 | 2.22 | +2.78% | |
| 2.13 | 2.29 | 2.13 | 2.16 | -0.46% | |
| 2.21 | 2.24 | 2.09 | 2.17 | -3.13% | |
| 2.09 | 2.30 | 2.01 | 2.24 | +6.67% | |
| 2.00 | 2.10 | 1.96 | 2.10 | +5.00% | |
| 1.95 | 2.01 | 1.92 | 2.00 | +0.50% | |
| 1.96 | 2.02 | 1.96 | 1.99 | -1.00% | |
| 2.12 | 2.12 | 1.96 | 2.01 | -6.94% | |
| 2.03 | 2.35 | 2.02 | 2.16 | +4.85% | |
| 2.01 | 2.10 | 1.99 | 2.06 | +1.98% | |
| 1.88 | 2.02 | 1.87 | 2.02 | +5.76% | |
| 1.73 | 1.97 | 1.73 | 1.91 | +8.83% | |
| 1.79 | 1.82 | 1.72 | 1.76 | +0.29% | |
| 1.81 | 1.82 | 1.71 | 1.75 | -4.89% | |
| 1.90 | 1.91 | 1.80 | 1.84 | +2.22% | |
| 1.63 | 1.80 | 1.63 | 1.80 | +7.14% | |
| 1.65 | 1.68 | 1.61 | 1.68 | +2.44% | |
| 1.62 | 1.64 | 1.50 | 1.64 | 0.00% | |
| 1.64 | 1.71 | 1.60 | 1.64 | -1.80% | |
| 1.63 | 1.69 | 1.63 | 1.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PODC chart for longer ranges.