Dark

PODC
PodcastOne, Inc. Common Stock
stock NASDAQ

At Close

Apr 28, 2026 3:59:30 PM EDT

3.32USD+4.245%(+0.14)131,339

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 28, 2026 8:11:30 AM EDT

3.07USD-3.459%(-0.11)118

After-hours

Apr 28, 2026 4:44:30 PM EDT

3.34USD+0.754%(+0.03)748

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-28	3.2100	3.400000	3.2100	3.3150	+4.245%	131,339	0.000%
2026-04-27	3.2200	3.300000	2.9700	3.1800	-0.625%	193,512	+4.245%
2026-04-24	2.6900	3.305000	2.6900	3.2000	+18.519%	240,476	+3.594%
2026-04-23	2.7300	2.730000	2.6500	2.7000	-2.527%	21,385	+22.778%
2026-04-22	2.7800	2.830000	2.7300	2.7700	+2.593%	38,963	+19.675%
2026-04-21	2.6300	2.800000	2.4722	2.7000	0.000%	56,542	+22.778%
2026-04-20	2.2500	2.760000	2.1800	2.7000	+19.469%	76,459	+22.778%
2026-04-17	2.0350	2.270000	2.0350	2.2600	+8.134%	56,111	+46.681%
2026-04-16	2.1700	2.170000	2.0001	2.0900	-4.128%	31,901	+58.612%
2026-04-15	2.1700	2.270000	2.1000	2.1800	0.000%	31,562	+52.064%
2026-04-14	2.2200	2.268900	2.1400	2.1800	-2.242%	50,351	+52.064%
2026-04-13	2.2300	2.250000	2.1300	2.2300	-0.889%	28,497	+48.655%
2026-04-10	2.3000	2.300000	2.2001	2.2500	-2.174%	11,489	+47.333%
2026-04-09	2.2600	2.330000	2.2300	2.3000	+3.139%	11,646	+44.130%
2026-04-08	2.0800	2.290000	2.0800	2.2300	+7.212%	28,277	+48.655%
2026-04-07	2.1050	2.140000	2.0800	2.0800	-2.804%	28,326	+59.375%
2026-04-06	2.0100	2.200000	1.9984	2.1400	-0.926%	52,614	+54.907%
2026-04-02	2.0400	2.190000	2.0400	2.1600	+3.846%	23,677	+53.472%
2026-04-01	2.0798	2.140000	2.0600	2.0800	+1.961%	17,915	+59.375%
2026-03-31	2.0400	2.125000	2.0201	2.0400	+1.493%	49,741	+62.500%
2026-03-30	2.1400	2.290000	2.0000	2.0100	-7.798%	72,577	+64.925%
2026-03-27	2.3200	2.320000	2.1200	2.1800	-2.679%	42,638	+52.064%
2026-03-26	2.3500	2.390000	2.2400	2.2400	-4.681%	19,775	+47.991%
2026-03-25	2.3300	2.400000	2.3300	2.3500	+1.732%	14,198	+41.064%
2026-03-24	2.2800	2.450000	2.2800	2.3100	-2.941%	24,129	+43.506%
2026-03-23	2.3700	2.430000	2.2500	2.3800	-2.058%	39,278	+39.286%
2026-03-20	2.3800	2.570000	2.3330	2.4300	+4.292%	63,671	+36.420%
2026-03-19	2.3300	2.464200	2.3100	2.3300	-1.688%	17,781	+42.275%
2026-03-18	2.4500	2.450000	2.3100	2.3700	-5.578%	35,514	+39.873%
2026-03-17	2.4500	2.650700	2.3988	2.5100	+4.149%	50,633	+32.072%
2026-03-16	2.3900	2.550000	2.3500	2.4100	+5.240%	113,971	+37.552%
2026-03-13	2.2000	2.330000	2.2000	2.2900	+3.153%	26,096	+44.760%
2026-03-12	2.2700	2.370000	2.2000	2.2200	-0.893%	31,045	+49.324%
2026-03-11	2.2700	2.293600	2.1650	2.2400	-2.609%	25,255	+47.991%
2026-03-10	2.2400	2.345000	2.2400	2.3000	+2.222%	40,041	+44.130%
2026-03-09	2.2800	2.340000	2.1000	2.2500	-3.433%	163,069	+47.333%
2026-03-06	2.2800	2.380000	2.2500	2.3300	+0.866%	37,066	+42.275%
2026-03-05	2.4200	2.420000	2.3100	2.3100	-2.532%	37,634	+43.506%
2026-03-04	2.4100	2.505000	2.3600	2.3700	-1.250%	44,961	+39.873%
2026-03-03	2.4000	2.490000	2.2500	2.4000	-3.614%	147,603	+38.125%
2026-03-02	2.4900	2.540000	2.3900	2.4900	-4.231%	64,126	+33.133%
2026-02-27	2.4800	2.660000	2.4800	2.6000	+2.362%	70,857	+27.500%
2026-02-26	2.6000	2.610000	2.5000	2.5400	-3.422%	47,138	+30.512%
2026-02-25	2.5400	2.645000	2.5200	2.6300	+1.938%	30,157	+26.046%
2026-02-24	2.3700	2.630000	2.3000	2.5800	+8.861%	89,671	+28.488%
2026-02-23	2.5000	2.650000	2.3700	2.3700	-4.819%	112,955	+39.873%
2026-02-20	2.5300	2.630000	2.4800	2.4900	-5.682%	166,108	+33.133%
2026-02-19	2.7000	2.700000	2.5200	2.6400	-1.493%	113,601	+25.568%
2026-02-18	2.8000	2.870000	2.6500	2.6800	-5.965%	146,259	+23.694%
2026-02-17	2.9700	2.980000	2.7200	2.8500	-0.350%	232,082	+16.316%
2026-02-13	2.6800	3.070000	2.5200	2.8600	+6.716%	421,061	+15.909%
2026-02-12	2.8900	3.021100	2.4000	2.6800	-10.667%	954,159	+23.694%
2026-02-11	3.1900	3.250000	2.9400	3.0000	-4.459%	427,305	+10.500%
2026-02-10	3.2500	3.349100	2.9600	3.1400	+4.667%	482,476	+5.573%
2026-02-09	2.9600	3.190000	2.8800	3.0000	+6.007%	161,544	+10.500%
2026-02-06	2.7000	2.850000	2.6300	2.8300	+5.204%	163,005	+17.138%
2026-02-05	2.7300	2.939900	2.6300	2.6900	-0.370%	226,193	+23.234%
2026-02-04	2.9000	2.900000	2.5700	2.7000	-4.594%	249,036	+22.778%
2026-02-03	2.8100	3.100000	2.7652	2.8300	+6.391%	198,088	+17.138%
2026-02-02	2.9000	3.210000	2.6000	2.6600	-7.958%	584,421	+24.624%
2026-01-30	2.5300	2.950000	2.4700	2.8900	+17.959%	364,274	+14.706%
2026-01-29	2.4500	2.480000	2.3300	2.4500	0.000%	569,514	+35.306%
2026-01-28	2.6000	2.600000	2.4400	2.4500	-6.130%	57,123	+35.306%
2026-01-27	2.6500	2.689225	2.4889	2.6100	-4.745%	50,948	+27.011%
2026-01-26	2.6900	2.850000	2.5800	2.7400	+0.735%	56,355	+20.985%
2026-01-23	2.7900	2.840000	2.6400	2.7200	-2.158%	85,432	+21.875%
2026-01-22	2.4200	2.960000	2.4200	2.7800	+14.876%	154,179	+19.245%
2026-01-21	2.5100	2.530000	2.4200	2.4200	-2.419%	28,077	+36.983%
2026-01-20	2.4200	2.650000	2.4100	2.4800	-1.587%	18,552	+33.669%
2026-01-16	2.4900	2.610000	2.3011	2.5200	+3.704%	62,197	+31.548%
2026-01-15	2.5700	2.669900	2.4200	2.4300	-8.302%	48,200	+36.420%
2026-01-14	2.5600	2.700000	2.5200	2.6500	+4.743%	88,231	+25.094%
2026-01-13	2.6500	2.678800	2.3700	2.5300	-3.065%	58,549	+31.028%
2026-01-12	2.6700	2.805000	2.5001	2.6100	-0.382%	114,067	+27.011%
2026-01-09	2.6600	2.710000	2.4710	2.6200	-2.963%	42,343	+26.527%
2026-01-08	2.5400	2.710000	2.3200	2.7000	+4.247%	101,565	+22.778%
2026-01-07	2.5400	2.590000	2.3400	2.5900	+1.969%	45,888	+27.992%
2026-01-06	2.4700	2.560000	2.3200	2.5400	+4.959%	60,100	+30.512%
2026-01-05	2.4000	2.460000	2.3500	2.4200	+2.979%	33,443	+36.983%
2026-01-02	2.4800	2.560000	2.3000	2.3500	-4.858%	55,309	+41.064%
2025-12-31	2.1600	2.630000	2.1600	2.4700	+16.509%	149,705	+34.211%
2025-12-30	2.0600	2.209900	2.0600	2.1200	+1.435%	45,919	+56.368%
2025-12-29	2.0600	2.100000	1.9800	2.0900	-0.476%	46,694	+58.612%
2025-12-26	2.0700	2.100000	2.0600	2.1000	+1.449%	7,128	+57.857%
2025-12-24	2.0200	2.090300	1.9700	2.0700	+2.475%	26,426	+60.145%
2025-12-23	2.2200	2.220000	1.9839	2.0200	-8.597%	30,357	+64.109%
2025-12-22	2.2600	2.260000	2.1700	2.2100	-0.450%	23,522	+50.000%
2025-12-19	2.2300	2.350000	2.2042	2.2200	-1.333%	44,785	+49.324%
2025-12-18	2.0869	2.250000	2.0869	2.2500	+5.634%	20,403	+47.333%
2025-12-17	2.1500	2.185000	2.1060	2.1300	-1.843%	19,727	+55.634%
2025-12-16	2.1700	2.240000	2.0700	2.1700	-1.364%	37,995	+52.765%
2025-12-15	2.3900	2.459900	2.2000	2.2000	-7.950%	17,187	+50.682%
2025-12-12	2.3900	2.450000	2.2800	2.3900	+4.367%	25,406	+38.703%
2025-12-11	2.2300	2.332500	2.2300	2.2900	+1.327%	11,156	+44.760%
2025-12-10	2.2000	2.390000	2.1600	2.2600	+0.893%	23,452	+46.681%
2025-12-09	2.2000	2.250000	2.1400	2.2400	0.000%	21,564	+47.991%
2025-12-08	2.1900	2.255000	2.1500	2.2400	+3.704%	14,540	+47.991%
2025-12-05	2.2300	2.260000	2.1500	2.1600	-2.262%	39,996	+53.472%
2025-12-04	2.1600	2.395000	2.1600	2.2100	+1.843%	25,979	+50.000%
2025-12-03	2.1400	2.253400	2.0600	2.1700	+0.463%	34,120	+52.765%
2025-12-02	2.2900	2.300000	1.9100	2.1600	-2.703%	110,790	+53.472%
2025-12-01	2.5000	2.505000	2.2000	2.2200	-10.121%	169,521	+49.324%
2025-11-28	2.4500	2.690000	2.4000	2.4700	0.000%	11,365	+34.211%
2025-11-26	2.5000	2.620000	2.4299	2.4700	-1.200%	61,243	+34.211%
2025-11-25	2.6500	2.760000	2.4600	2.5000	-4.215%	138,168	+32.600%
2025-11-24	2.4700	2.770000	2.4100	2.6100	+10.593%	301,445	+27.011%
2025-11-21	2.1900	2.450000	2.1900	2.3600	+9.767%	68,657	+40.466%
2025-11-20	2.2900	2.350000	2.1100	2.1500	-6.114%	25,426	+54.186%
2025-11-19	2.2700	2.360000	2.1620	2.2900	-2.137%	27,417	+44.760%
2025-11-18	2.4200	2.490000	2.2700	2.3400	-2.500%	65,980	+41.667%
2025-11-17	2.4100	2.410000	2.2200	2.4000	+3.448%	30,032	+38.125%
2025-11-14	2.0600	2.480000	2.0600	2.3200	+12.403%	107,181	+42.888%
2025-11-13	2.3800	2.380000	2.0600	2.0640	-12.911%	56,310	+60.610%
2025-11-12	2.2000	2.440000	2.0865	2.3700	-0.837%	42,337	+39.873%
2025-11-11	2.1800	2.430000	2.1800	2.3900	+6.696%	176,042	+38.703%
2025-11-10	2.3100	2.310000	2.1700	2.2400	-3.030%	9,534	+47.991%
2025-11-07	2.2500	2.320000	2.1500	2.3100	+1.942%	27,576	+43.506%
2025-11-06	2.2200	2.270000	2.0800	2.2660	+2.072%	70,246	+46.293%
2025-11-05	2.2000	2.248500	2.1500	2.2200	+2.778%	21,769	+49.324%
2025-11-04	2.1300	2.290000	2.1300	2.1600	-0.461%	42,116	+53.472%
2025-11-03	2.2100	2.239100	2.0916	2.1700	-3.125%	83,029	+52.765%
2025-10-31	2.0884	2.300000	2.0100	2.2400	+6.667%	118,844	+47.991%
2025-10-30	2.0000	2.100000	1.9600	2.1000	+5.000%	24,374	+57.857%
2025-10-29	1.9500	2.009400	1.9200	2.0000	+0.503%	48,143	+65.750%
2025-10-28	1.9625	2.015000	1.9600	1.9900	-0.995%	30,428	+66.583%
2025-10-27	2.1200	2.120000	1.9600	2.0100	-6.944%	33,405	+64.925%
2025-10-24	2.0300	2.350000	2.0228	2.1600	+4.854%	190,727	+53.472%
2025-10-23	2.0100	2.100000	1.9879	2.0600	+1.980%	42,932	+60.922%
2025-10-22	1.8800	2.020000	1.8700	2.0200	+5.759%	45,392	+64.109%
2025-10-21	1.7300	1.970000	1.7300	1.9100	+8.832%	161,232	+73.560%
2025-10-20	1.7900	1.820000	1.7201	1.7550	+0.286%	34,619	+88.889%
2025-10-17	1.8100	1.820000	1.7100	1.7500	-4.891%	71,373	+89.429%
2025-10-16	1.9000	1.910000	1.8000	1.8400	+2.222%	35,837	+80.163%
2025-10-15	1.6300	1.800000	1.6300	1.8000	+7.143%	33,122	+84.167%
2025-10-14	1.6500	1.680000	1.6100	1.6800	+2.439%	13,164	+97.321%
2025-10-13	1.6200	1.640000	1.5000	1.6400	0.000%	31,848	+102.134%
2025-10-10	1.6400	1.705000	1.6000	1.6400	-1.796%	46,844	+102.134%
2025-10-09	1.6300	1.690000	1.6300	1.6700	+1.212%	19,364	+98.503%
2025-10-08	1.6200	1.650000	1.6200	1.6500	-0.602%	7,597	+100.909%
2025-10-07	1.6401	1.665000	1.5900	1.6600	0.000%	9,550	+99.699%
2025-10-06	1.6100	1.800000	1.6100	1.6600	+1.220%	69,319	+99.699%
2025-10-03	1.5600	1.680000	1.5106	1.6400	-1.205%	33,722	+102.134%
2025-10-02	1.6000	1.670000	1.5500	1.6600	-0.599%	19,501	+99.699%
2025-10-01	1.7400	1.740000	1.6100	1.6700	-0.595%	26,071	+98.503%
2025-09-30	1.7100	1.710000	1.6600	1.6800	-0.297%	8,062	+97.321%
2025-09-29	1.7100	1.720000	1.6700	1.6850	-3.714%	33,385	+96.736%
2025-09-26	1.8900	1.890000	1.7400	1.7500	-3.315%	31,583	+89.429%
2025-09-25	1.7300	1.810000	1.6900	1.8100	+4.023%	21,334	+83.149%
2025-09-24	1.7600	1.760000	1.7000	1.7400	-2.247%	26,824	+90.517%
2025-09-23	1.7750	1.800300	1.7390	1.7800	-1.111%	14,890	+86.236%
2025-09-22	1.8600	1.860000	1.7100	1.8000	-1.099%	10,933	+84.167%
2025-09-19	1.7427	1.820000	1.7250	1.8200	+4.598%	25,335	+82.143%
2025-09-18	1.7500	1.810000	1.7064	1.7400	-3.867%	27,511	+90.517%
2025-09-17	1.8100	1.870000	1.7400	1.8100	-0.549%	20,710	+83.149%
2025-09-16	1.9400	1.943900	1.7100	1.8200	-4.211%	61,880	+82.143%
2025-09-15	1.8800	1.950000	1.8200	1.9000	+4.396%	74,292	+74.474%
2025-09-12	1.7900	1.850000	1.6901	1.8200	+8.982%	97,722	+82.143%
2025-09-11	1.7800	1.810000	1.6000	1.6700	-9.239%	71,480	+98.503%
2025-09-10	1.9000	1.900000	1.7000	1.8400	-2.128%	81,384	+80.163%
2025-09-09	1.6000	1.890000	1.5950	1.8800	+19.745%	102,302	+76.330%
2025-09-08	1.5100	1.570000	1.5100	1.5700	+3.974%	10,141	+111.146%
2025-09-05	1.6010	1.601000	1.5000	1.5100	-5.625%	19,497	+119.536%
2025-09-04	1.5600	1.600000	1.5400	1.6000	0.000%	25,207	+107.188%
2025-09-03	1.6000	1.610000	1.5414	1.6000	+1.266%	34,649	+107.188%
2025-09-02	1.5400	1.670000	1.5300	1.5800	0.000%	71,830	+109.810%
2025-08-29	1.4900	1.667800	1.4100	1.5800	+1.282%	191,982	+109.810%
2025-08-28	1.5500	1.619500	1.5400	1.5600	-2.500%	424,211	+112.500%
2025-08-27	1.6900	1.780000	1.6000	1.6000	-2.439%	53,509	+107.188%
2025-08-26	1.3100	1.650000	1.3100	1.6400	+26.154%	132,287	+102.134%
2025-08-25	1.4500	1.480000	1.3000	1.3000	-10.345%	110,012	+155.000%
2025-08-22	1.4700	1.520000	1.4300	1.4500	-0.685%	85,104	+128.621%
2025-08-21	1.6100	1.610000	1.4600	1.4600	-9.322%	39,788	+127.055%
2025-08-20	1.6300	1.630000	1.5708	1.6101	+0.631%	3,178	+105.888%
2025-08-19	1.6300	1.730200	1.5600	1.6000	-1.840%	19,295	+107.188%
2025-08-18	1.5400	1.715000	1.5156	1.6300	+8.667%	54,161	+103.374%
2025-08-15	1.6300	1.630000	1.4800	1.5000	-5.660%	42,318	+121.000%
2025-08-14	1.6100	1.688400	1.5900	1.5900	-4.790%	37,011	+108.491%
2025-08-13	1.6100	1.680000	1.5700	1.6700	+5.696%	36,880	+98.503%
2025-08-12	1.5000	1.679900	1.5000	1.5800	+3.268%	16,135	+109.810%
2025-08-11	1.6400	1.672600	1.5200	1.5300	-3.774%	17,067	+116.667%
2025-08-08	1.6400	1.679900	1.5200	1.5900	-1.548%	25,489	+108.491%
2025-08-07	1.5950	1.670000	1.5855	1.6150	+1.572%	24,265	+105.263%
2025-08-06	1.6250	1.650000	1.4600	1.5900	-1.852%	145,987	+108.491%
2025-08-05	1.6300	1.672100	1.5850	1.6200	+0.310%	34,857	+104.630%
2025-08-04	1.6200	1.635000	1.5300	1.6150	+3.526%	40,465	+105.263%
2025-08-01	1.6100	1.730000	1.5500	1.5600	-6.024%	65,238	+112.500%
2025-07-31	1.8700	1.870000	1.6500	1.6600	-0.955%	15,929	+99.699%
2025-07-30	1.7800	1.854000	1.6700	1.6760	+4.099%	109,890	+97.792%
2025-07-29	1.9500	1.950000	1.6100	1.6100	-13.959%	129,504	+105.901%
2025-07-28	1.8900	1.970000	1.8300	1.8712	-1.256%	36,641	+77.159%
2025-07-25	1.9200	2.020000	1.8200	1.8950	-1.302%	88,335	+74.934%
2025-07-24	1.9100	2.020000	1.8600	1.9200	-2.041%	162,947	+72.656%
2025-07-23	1.9000	2.020000	1.8700	1.9600	+3.158%	148,349	+69.133%
2025-07-22	1.9500	2.060000	1.9000	1.9000	-3.846%	36,028	+74.474%
2025-07-21	2.0000	2.040000	1.9499	1.9760	-2.660%	32,843	+67.763%
2025-07-18	1.9600	2.090000	1.9450	2.0300	+0.995%	22,580	+63.300%
2025-07-17	1.9700	2.070000	1.9400	2.0100	+1.005%	78,581	+64.925%
2025-07-16	2.1400	2.150000	1.9200	1.9900	-6.573%	104,474	+66.583%
2025-07-15	2.1900	2.190000	2.0000	2.1300	+0.472%	62,983	+55.634%
2025-07-14	2.1600	2.370000	2.1000	2.1200	-4.933%	114,990	+56.368%
2025-07-11	2.1900	2.240000	2.0500	2.2300	+3.721%	184,311	+48.655%
2025-07-10	2.1000	2.400000	2.1000	2.1500	-5.286%	27,902	+54.186%
2025-07-09	2.1300	2.400000	2.0050	2.2700	+7.075%	83,357	+46.035%
2025-07-08	2.2600	2.399400	2.1100	2.1200	-7.018%	82,786	+56.368%
2025-07-07	2.4400	2.458800	2.2600	2.2800	-2.146%	61,491	+45.395%
2025-07-03	2.8500	2.936700	2.2202	2.3300	-18.815%	201,434	+42.275%
2025-07-02	2.5400	2.940000	2.5400	2.8700	+13.439%	175,762	+15.505%
2025-07-01	2.4300	2.570000	2.3100	2.5300	+4.429%	98,374	+31.028%
2025-06-30	2.3000	2.480000	2.2500	2.4227	+5.335%	210,549	+36.831%
2025-06-27	2.5900	2.590000	2.3000	2.3000	-10.156%	128,623	+44.130%
2025-06-26	2.5400	2.600000	2.3500	2.5600	+0.392%	85,359	+29.492%
2025-06-25	2.2900	2.750000	2.2400	2.5500	+12.832%	364,085	+30.000%
2025-06-24	2.1900	2.450000	1.9600	2.2600	+8.654%	404,304	+46.681%
2025-06-23	1.9600	2.150000	1.8312	2.0800	+11.230%	93,851	+59.375%
2025-06-20	1.8600	1.997400	1.8600	1.8700	-7.882%	36,828	+77.273%
2025-06-18	2.0500	2.060000	1.8600	2.0300	+3.046%	133,983	+63.300%
2025-06-17	1.8700	1.990000	1.8600	1.9700	+4.233%	31,901	+68.274%
2025-06-16	2.0100	2.020000	1.8801	1.8900	-1.047%	7,661	+75.397%
2025-06-13	1.9600	2.079300	1.9100	1.9100	-4.500%	13,552	+73.560%
2025-06-12	2.0000	2.065000	1.8901	2.0000	-2.809%	5,978	+65.750%
2025-06-11	1.8700	2.110000	1.8500	2.0578	+6.072%	19,515	+61.094%
2025-06-10	2.0900	2.109900	1.8000	1.9400	-3.000%	37,758	+70.876%
2025-06-09	2.0875	2.140000	1.9400	2.0000	+1.523%	49,200	+65.750%
2025-06-06	2.0500	2.140000	1.9100	1.9700	-2.233%	44,601	+68.274%
2025-06-05	1.9900	2.050000	1.9500	2.0150	+7.754%	46,975	+64.516%
2025-06-04	1.8700	2.000000	1.8700	1.8700	-0.532%	12,076	+77.273%
2025-06-03	1.9800	1.980000	1.8800	1.8800	-5.051%	5,956	+76.330%
2025-06-02	2.0400	2.040000	1.9295	1.9800	-4.348%	29,014	+67.424%
2025-05-30	1.9000	2.119800	1.8700	2.0700	+10.101%	3,265	+60.145%
2025-05-29	1.9900	2.070000	1.8801	1.8801	-1.047%	6,185	+76.320%
2025-05-28	1.9400	1.940000	1.9000	1.9000	-2.564%	35,967	+74.474%
2025-05-27	2.0400	2.137500	1.8800	1.9500	-4.412%	6,632	+70.000%
2025-05-23	2.0400	2.040000	2.0400	2.0400	-3.774%	600	+62.500%
2025-05-22	1.8876	2.130000	1.8867	2.1200	+5.473%	14,861	+56.368%
2025-05-21	2.0000	2.080000	1.9000	2.0100	-4.739%	23,820	+64.925%
2025-05-20	2.0400	2.130000	2.0100	2.1100	-1.402%	8,115	+57.109%
2025-05-19	2.0100	2.145300	2.0100	2.1400	+5.941%	3,776	+54.907%
2025-05-16	2.1000	2.130000	1.9500	2.0200	-3.349%	31,398	+64.109%
2025-05-15	2.0800	2.090000	1.9000	2.0900	+5.556%	4,564	+58.612%
2025-05-14	1.9400	2.130000	1.8846	1.9800	+6.452%	18,729	+67.424%
2025-05-13	1.9500	1.970000	1.8100	1.8600	-0.535%	6,581	+78.226%
2025-05-12	1.9700	2.113100	1.8000	1.8700	-5.076%	19,207	+77.273%
2025-05-09	1.9600	1.970000	1.8800	1.9700	+5.123%	22,565	+68.274%
2025-05-08	1.9400	1.940000	1.8740	1.8740	-3.897%	770	+76.894%
2025-05-07	1.8688	1.950000	1.8500	1.9500	+3.175%	4,301	+70.000%
2025-05-06	1.7100	1.990000	1.7100	1.8900	+5.587%	11,617	+75.397%
2025-05-05	1.8000	1.819900	1.7800	1.7900	-1.648%	5,070	+85.196%
2025-05-02	1.9200	1.990000	1.7501	1.8200	-9.901%	17,943	+82.143%
2025-05-01	2.2600	2.329500	1.9515	2.0200	-4.265%	108,598	+64.109%
2025-04-30	1.7700	2.430000	1.7600	2.1100	+19.886%	45,818	+57.109%
2025-04-29	1.7868	1.813900	1.6838	1.7600	-1.676%	11,565	+88.352%
2025-04-28	1.7800	1.790000	1.6700	1.7900	+0.562%	6,367	+85.196%
2025-04-25	1.7500	1.840000	1.6800	1.7800	-1.657%	26,034	+86.236%
2025-04-24	1.8400	1.890000	1.8100	1.8100	+0.277%	31,199	+83.149%
2025-04-23	1.7900	1.880000	1.6716	1.8050	+3.143%	12,354	+83.657%
2025-04-22	1.7200	1.780000	1.6300	1.7500	-1.685%	14,337	+89.429%
2025-04-21	1.7400	1.840000	1.6740	1.7800	-1.657%	10,745	+86.236%
2025-04-17	1.9000	1.930000	1.8100	1.8100	-8.586%	16,475	+83.149%
2025-04-16	1.8700	1.993100	1.8700	1.9800	+5.882%	37,792	+67.424%
2025-04-15	1.9400	1.940000	1.8700	1.8700	-0.532%	30,661	+77.273%
2025-04-14	2.0400	2.100000	1.7951	1.8800	-4.569%	14,568	+76.330%
2025-04-11	1.7700	2.040000	1.6200	1.9700	+8.242%	49,930	+68.274%
2025-04-10	1.5500	1.895000	1.5500	1.8200	+11.656%	73,855	+82.143%
2025-04-09	1.4500	1.770000	1.4500	1.6300	+10.884%	18,771	+103.374%
2025-04-08	1.5000	1.550000	1.4700	1.4700	-7.506%	16,556	+125.510%
2025-04-07	1.4100	1.589300	1.3800	1.5893	+4.559%	29,912	+108.582%
2025-04-04	1.6700	1.670000	1.4400	1.5200	-8.982%	36,021	+118.092%
2025-04-03	1.8100	1.810800	1.6500	1.6700	-9.730%	21,318	+98.503%
2025-04-02	1.7200	1.950000	1.7099	1.8500	+5.114%	47,819	+79.189%
2025-04-01	1.6200	1.840000	1.6200	1.7600	+9.317%	99,338	+88.352%
2025-03-31	1.4500	1.610000	1.4000	1.6100	+6.623%	39,345	+105.901%
2025-03-28	1.5096	1.550000	1.4300	1.5100	-3.822%	13,307	+119.536%
2025-03-27	1.4400	1.600000	1.3100	1.5700	+7.534%	18,472	+111.146%
2025-03-26	1.4100	1.460000	1.3400	1.4600	+5.036%	15,190	+127.055%
2025-03-25	1.4500	1.560000	1.2800	1.3900	-6.081%	47,589	+138.489%
2025-03-24	1.7300	1.810000	1.3605	1.4800	-14.451%	89,265	+123.986%
2025-03-21	1.6900	1.730000	1.6900	1.7300	+0.581%	6,706	+91.618%
2025-03-20	1.6900	1.800000	1.6900	1.7200	-2.825%	25,396	+92.733%
2025-03-19	1.7232	1.800000	1.7232	1.7700	+3.509%	6,394	+87.288%
2025-03-18	1.8100	1.910000	1.7000	1.7100	-8.065%	15,845	+93.860%
2025-03-17	1.7200	2.090000	1.7200	1.8600	+8.772%	14,503	+78.226%
2025-03-14	1.6200	1.720000	1.6200	1.7100	+7.547%	14,054	+93.860%
2025-03-13	1.6600	1.670000	1.5800	1.5900	-4.790%	15,535	+108.491%
2025-03-12	1.7700	1.770000	1.6700	1.6700	-2.907%	6,868	+98.503%
2025-03-11	1.6548	1.810000	1.6548	1.7200	+3.614%	11,764	+92.733%
2025-03-10	1.7500	1.826300	1.6600	1.6600	-3.488%	11,936	+99.699%
2025-03-07	1.6700	1.850300	1.6700	1.7200	0.000%	14,946	+92.733%
2025-03-06	1.7100	1.900000	1.7100	1.7200	-1.714%	13,822	+92.733%
2025-03-05	1.7808	1.930000	1.7300	1.7500	0.000%	72,565	+89.429%
2025-03-04	1.7200	1.850000	1.6750	1.7500	-0.568%	35,565	+89.429%
2025-03-03	1.6900	1.867300	1.6600	1.7600	+2.924%	70,004	+88.352%
2025-02-28	1.7200	1.854100	1.6500	1.7100	-3.390%	20,139	+93.860%
2025-02-27	1.7500	1.900000	1.7316	1.7700	-1.667%	70,355	+87.288%
2025-02-26	1.9000	2.110000	1.7620	1.8000	-7.692%	59,256	+84.167%
2025-02-25	1.9800	2.050000	1.9000	1.9500	-4.412%	18,633	+70.000%
2025-02-24	1.9800	2.078400	1.8700	2.0400	+1.493%	123,817	+62.500%
2025-02-21	2.2200	2.220000	2.0100	2.0100	-6.075%	32,170	+64.925%
2025-02-20	2.0400	2.140000	1.9300	2.1400	+5.419%	12,705	+54.907%
2025-02-19	1.9500	2.135000	1.8702	2.0300	+3.046%	55,553	+63.300%
2025-02-18	1.9700	2.060000	1.9700	1.9700	0.000%	8,528	+68.274%
2025-02-14	1.9600	2.040000	1.9600	1.9700	+0.505%	31,376	+68.274%
2025-02-13	1.9500	2.088700	1.8800	1.9601	-1.254%	10,183	+69.124%
2025-02-12	2.0700	2.190000	1.9099	1.9850	-8.945%	118,787	+67.003%
2025-02-11	2.2800	2.280000	2.0504	2.1800	+0.461%	15,429	+52.064%
2025-02-10	2.1900	2.300000	1.8000	2.1700	-0.459%	46,973	+52.765%
2025-02-07	2.0900	2.278000	2.0700	2.1800	0.000%	30,643	+52.064%
2025-02-06	2.4100	2.410000	2.0700	2.1800	-2.308%	11,918	+52.064%
2025-02-05	2.2500	2.250000	2.2200	2.2315	-0.822%	4,698	+48.555%
2025-02-04	2.3100	2.350000	2.1600	2.2500	-3.433%	24,199	+47.333%
2025-02-03	2.2800	2.500000	2.1500	2.3300	-0.427%	64,505	+42.275%
2025-01-31	2.3100	2.480000	2.2500	2.3400	+5.882%	73,001	+41.667%
2025-01-30	2.2400	2.300000	2.0800	2.2100	+5.238%	75,460	+50.000%
2025-01-29	2.1700	2.175000	2.1000	2.1000	-3.226%	1,621	+57.857%
2025-01-28	2.0750	2.220000	2.0100	2.1700	+1.878%	28,619	+52.765%
2025-01-27	2.2400	2.255000	2.0600	2.1300	-5.333%	7,602	+55.634%
2025-01-24	2.3100	2.450000	2.2300	2.2500	-7.745%	4,650	+47.333%
2025-01-23	2.2705	2.470000	2.2705	2.4389	+2.046%	9,896	+35.922%
2025-01-22	2.5684	2.568400	2.2601	2.3900	-3.629%	24,433	+38.703%
2025-01-21	2.2700	2.546000	2.2600	2.4800	+5.532%	50,453	+33.669%
2025-01-17	2.3700	2.378800	2.2292	2.3500	-2.490%	25,350	+41.064%
2025-01-16	2.5000	2.740000	2.2500	2.4100	-1.230%	102,888	+37.552%
2025-01-15	2.6800	2.846500	2.1300	2.4400	-8.614%	127,586	+35.861%
2025-01-14	2.5300	2.690000	2.3000	2.6700	+9.426%	63,670	+24.157%
2025-01-13	2.4000	2.535500	2.2398	2.4400	+0.826%	40,494	+35.861%
2025-01-10	2.3000	2.429100	2.1200	2.4200	+6.140%	49,345	+36.983%
2025-01-08	2.0700	2.300000	2.0700	2.2800	+4.587%	35,384	+45.395%
2025-01-07	2.2100	2.230000	2.0767	2.1800	-0.457%	32,611	+52.064%
2025-01-06	2.1600	2.190000	1.9900	2.1900	+5.288%	61,088	+51.370%
2025-01-03	2.1000	2.165000	1.9800	2.0800	+0.164%	17,892	+59.375%
2025-01-02	2.1400	2.311800	2.0766	2.0766	-3.861%	3,375	+59.636%
2024-12-31	2.1500	2.270000	2.1200	2.1600	-2.703%	27,140	+53.472%
2024-12-30	2.2100	2.292700	2.0000	2.2200	-4.672%	72,341	+49.324%
2024-12-27	2.4000	2.412700	2.0103	2.3288	-3.007%	37,296	+42.348%
2024-12-26	2.4200	2.420000	2.3000	2.4010	-0.613%	49,265	+38.067%
2024-12-24	2.0600	2.585000	2.0600	2.4158	+13.418%	83,591	+37.222%
2024-12-23	2.2500	2.330000	2.0800	2.1300	-5.333%	37,763	+55.634%
2024-12-20	2.1100	2.390300	2.1100	2.2500	+4.651%	78,473	+47.333%
2024-12-19	2.2900	2.350000	2.1177	2.1500	-7.328%	30,275	+54.186%
2024-12-18	2.6900	2.690000	2.3200	2.3200	-13.109%	48,363	+42.888%
2024-12-17	2.4900	2.690000	2.4500	2.6700	+7.229%	77,132	+24.157%
2024-12-16	2.4999	2.500000	2.1000	2.4900	+11.161%	111,931	+33.133%
2024-12-13	2.3216	2.470000	2.1123	2.2400	-5.085%	22,588	+47.991%
2024-12-12	2.2600	2.480000	2.1800	2.3600	+0.855%	57,866	+40.466%
2024-12-11	2.3800	2.400000	2.2100	2.3400	-1.681%	21,321	+41.667%
2024-12-10	2.5000	2.500000	2.3100	2.3800	-4.032%	55,740	+39.286%
2024-12-09	2.4500	2.553200	2.3550	2.4800	+0.405%	61,683	+33.669%
2024-12-06	2.3400	2.470000	2.2213	2.4700	+6.926%	72,156	+34.211%
2024-12-05	2.1400	2.420000	2.1300	2.3100	+10.000%	189,340	+43.506%
2024-12-04	2.1092	2.160000	2.0491	2.1000	-0.474%	23,677	+57.857%
2024-12-03	2.1800	2.200000	2.0600	2.1100	-3.211%	37,095	+57.109%
2024-12-02	2.1700	2.279000	2.0200	2.1800	+0.461%	65,206	+52.064%
2024-11-29	2.2000	2.240000	2.0948	2.1700	-3.982%	37,674	+52.765%
2024-11-27	2.1500	2.399900	2.0105	2.2600	+5.116%	203,406	+46.681%
2024-11-26	1.7950	2.230000	1.6726	2.1500	+14.362%	266,814	+54.186%
2024-11-25	1.9200	1.930000	1.8200	1.8800	+1.075%	23,994	+76.330%
2024-11-22	1.9000	1.960000	1.8152	1.8600	-2.887%	59,057	+78.226%
2024-11-21	1.7700	1.980000	1.7372	1.9153	+5.824%	105,563	+73.080%
2024-11-20	1.7340	1.949900	1.7229	1.8099	+2.835%	76,486	+83.159%
2024-11-19	1.6100	1.820000	1.4800	1.7600	+5.389%	47,657	+88.352%
2024-11-18	1.7500	1.830000	1.6700	1.6700	-3.763%	34,542	+98.503%
2024-11-15	1.8700	1.870000	1.6500	1.7353	-4.169%	27,106	+91.033%
2024-11-14	1.6200	1.850000	1.5900	1.8108	+9.361%	89,629	+83.068%
2024-11-13	1.6900	1.690000	1.5030	1.6558	+0.352%	51,879	+100.205%
2024-11-12	1.4700	1.650000	1.4150	1.6500	+10.000%	28,151	+100.909%
2024-11-11	1.5100	1.693600	1.3400	1.5000	+3.448%	69,280	+121.000%
2024-11-08	1.4000	1.467700	1.3300	1.4500	+0.694%	42,904	+128.621%
2024-11-07	1.6000	1.600000	1.3590	1.4400	0.000%	59,644	+130.208%
2024-11-06	1.3600	1.690000	1.3323	1.4400	+9.091%	70,555	+130.208%
2024-11-05	1.3300	1.350000	1.2100	1.3200	-2.222%	15,067	+151.136%
2024-11-04	1.3200	1.380000	1.3200	1.3500	+0.746%	1,926	+145.556%

.dark-mode .RZJSvm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZJSvm{ color: #333333; background-color: white; border: 2px solid #333333; }PODCPodcastOne, Inc. Common Stockstock NASDAQ

PODC
PodcastOne, Inc. Common Stock
stock NASDAQ