5 DAY PERFORMANCE
-9.93%
1 MONTH PERFORMANCE
+17.22%
3 MONTH PERFORMANCE
+22.50%
6 MONTH PERFORMANCE
+52.17%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
+16.67%
PodcastOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $2.60 | $2.45 (-5.77%) | $2.60 | $2.44 | 58.04 K | $64.41 M |
| 01/27/2026 | $2.65 | $2.61 (-1.51%) | $2.69 | $2.49 | 50.95 K | $68.62 M |
| 01/26/2026 | $2.69 | $2.74 (1.86%) | $2.85 | $2.58 | 56.60 K | $72.04 M |
| 01/23/2026 | $2.79 | $2.72 (-2.51%) | $2.84 | $2.64 | 85.43 K | $71.51 M |
| 01/22/2026 | $2.42 | $2.78 (14.88%) | $2.96 | $2.42 | 154.20 K | $73.09 M |
| 01/21/2026 | $2.51 | $2.42 (-3.59%) | $2.53 | $2.42 | 28.10 K | $63.63 M |
| 01/20/2026 | $2.42 | $2.48 (2.48%) | $2.65 | $2.41 | 18.60 K | $65.20 M |
| 01/16/2026 | $2.49 | $2.52 (1.2%) | $2.61 | $2.30 | 62.20 K | $66.25 M |
| 01/15/2026 | $2.57 | $2.43 (-5.45%) | $2.67 | $2.42 | 48.20 K | $63.89 M |
| 01/14/2026 | $2.56 | $2.65 (3.52%) | $2.70 | $2.52 | 88.23 K | $69.67 M |
| 01/13/2026 | $2.65 | $2.53 (-4.53%) | $2.68 | $2.37 | 58.55 K | $66.52 M |
| 01/12/2026 | $2.67 | $2.61 (-2.25%) | $2.81 | $2.50 | 114.07 K | $68.62 M |
| 01/09/2026 | $2.66 | $2.62 (-1.5%) | $2.71 | $2.47 | 42.74 K | $68.88 M |
| 01/08/2026 | $2.54 | $2.70 (6.3%) | $2.71 | $2.32 | 101.60 K | $70.99 M |
| 01/07/2026 | $2.54 | $2.59 (1.97%) | $2.59 | $2.34 | 46.00 K | $68.09 M |
| 01/06/2026 | $2.47 | $2.54 (2.83%) | $2.56 | $2.32 | 60.10 K | $66.78 M |
| 01/05/2026 | $2.40 | $2.42 (0.83%) | $2.46 | $2.35 | 33.44 K | $63.63 M |
| 01/02/2026 | $2.48 | $2.35 (-5.24%) | $2.56 | $2.30 | 55.31 K | $61.78 M |
| 12/31/2025 | $2.16 | $2.47 (14.35%) | $2.63 | $2.16 | 149.71 K | $64.94 M |
| 12/30/2025 | $2.06 | $2.12 (2.91%) | $2.21 | $2.06 | 45.92 K | $55.74 M |
| 12/29/2025 | $2.06 | $2.09 (1.46%) | $2.10 | $1.98 | 46.69 K | $54.95 M |
| 12/26/2025 | $2.07 | $2.10 (1.45%) | $2.10 | $2.06 | 7.13 K | $55.21 M |
| 12/24/2025 | $2.02 | $2.07 (2.48%) | $2.09 | $1.97 | 26.43 K | $54.42 M |
| 12/23/2025 | $2.22 | $2.02 (-9.01%) | $2.22 | $1.98 | 30.40 K | $53.11 M |
| 12/22/2025 | $2.26 | $2.21 (-2.21%) | $2.26 | $2.17 | 23.52 K | $58.10 M |
| 12/19/2025 | $2.23 | $2.22 (-0.45%) | $2.35 | $2.20 | 44.80 K | $58.37 M |
| 12/18/2025 | $2.09 | $2.25 (7.66%) | $2.25 | $2.09 | 20.40 K | $59.16 M |
| 12/17/2025 | $2.15 | $2.13 (-0.93%) | $2.19 | $2.11 | 19.73 K | $56.00 M |
| 12/16/2025 | $2.17 | $2.17 (0%) | $2.24 | $2.07 | 38.00 K | $57.05 M |
| 12/15/2025 | $2.39 | $2.20 (-7.95%) | $2.46 | $2.20 | 17.20 K | $57.84 M |
| 12/12/2025 | $2.39 | $2.39 (0%) | $2.45 | $2.28 | 25.41 K | $62.84 M |
| 12/11/2025 | $2.23 | $2.29 (2.69%) | $2.33 | $2.23 | 11.20 K | $60.21 M |
| 12/10/2025 | $2.20 | $2.26 (2.73%) | $2.39 | $2.16 | 23.45 K | $59.42 M |
| 12/09/2025 | $2.20 | $2.24 (1.82%) | $2.25 | $2.14 | 21.60 K | $58.89 M |
| 12/08/2025 | $2.19 | $2.24 (2.28%) | $2.26 | $2.15 | 14.54 K | $58.89 M |
| 12/05/2025 | $2.23 | $2.16 (-3.14%) | $2.26 | $2.15 | 40.00 K | $56.79 M |
| 12/04/2025 | $2.16 | $2.21 (2.31%) | $2.40 | $2.16 | 26.00 K | $58.10 M |
| 12/03/2025 | $2.14 | $2.17 (1.4%) | $2.25 | $2.06 | 34.12 K | $57.05 M |
| 12/02/2025 | $2.29 | $2.16 (-5.68%) | $2.30 | $1.91 | 110.80 K | $56.79 M |
| 12/01/2025 | $2.50 | $2.22 (-11.2%) | $2.51 | $2.20 | 169.52 K | $58.37 M |
| 11/28/2025 | $2.45 | $2.47 (0.82%) | $2.69 | $2.40 | 11.40 K | $64.94 M |
| 11/26/2025 | $2.50 | $2.47 (-1.2%) | $2.62 | $2.43 | 61.24 K | $64.94 M |
| 11/25/2025 | $2.65 | $2.50 (-5.66%) | $2.76 | $2.46 | 138.20 K | $65.73 M |
| 11/24/2025 | $2.47 | $2.61 (5.67%) | $2.77 | $2.41 | 301.45 K | $68.62 M |
| 11/21/2025 | $2.19 | $2.36 (7.76%) | $2.45 | $2.19 | 68.70 K | $62.05 M |
| 11/20/2025 | $2.29 | $2.15 (-6.11%) | $2.35 | $2.11 | 25.43 K | $56.53 M |
| 11/19/2025 | $2.27 | $2.29 (0.88%) | $2.36 | $2.16 | 27.42 K | $60.21 M |
| 11/18/2025 | $2.42 | $2.34 (-3.31%) | $2.49 | $2.27 | 66.20 K | $61.52 M |
| 11/17/2025 | $2.41 | $2.40 (-0.41%) | $2.41 | $2.22 | 30.03 K | $63.10 M |
| 11/14/2025 | $2.06 | $2.32 (12.62%) | $2.48 | $2.06 | 107.18 K | $61.00 M |
| 11/13/2025 | $2.38 | $2.06 (-13.45%) | $2.38 | $2.06 | 56.31 K | $54.16 M |
| 11/12/2025 | $2.20 | $2.37 (7.73%) | $2.44 | $2.09 | 42.34 K | $62.31 M |
| 11/11/2025 | $2.18 | $2.39 (9.63%) | $2.43 | $2.18 | 176.04 K | $62.84 M |
| 11/10/2025 | $2.31 | $2.24 (-3.03%) | $2.31 | $2.17 | 9.53 K | $58.89 M |
| 11/07/2025 | $2.25 | $2.31 (2.67%) | $2.32 | $2.15 | 27.60 K | $55.75 M |
| 11/06/2025 | $2.22 | $2.27 (2.25%) | $2.27 | $2.08 | 70.25 K | $54.78 M |
| 11/05/2025 | $2.20 | $2.22 (0.91%) | $2.25 | $2.15 | 21.80 K | $53.58 M |
| 11/04/2025 | $2.13 | $2.16 (1.41%) | $2.29 | $2.13 | 42.12 K | $52.13 M |
| 11/03/2025 | $2.21 | $2.17 (-1.81%) | $2.24 | $2.09 | 83.03 K | $52.37 M |
| 10/31/2025 | $2.09 | $2.24 (7.18%) | $2.30 | $2.01 | 118.84 K | $54.06 M |
| 10/30/2025 | $2.00 | $2.10 (5%) | $2.10 | $1.96 | 24.37 K | $50.68 M |
| 10/29/2025 | $1.95 | $2.00 (2.56%) | $2.01 | $1.92 | 48.14 K | $48.27 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.
