5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
+1.28%
3 MONTH PERFORMANCE
-23.67%
6 MONTH PERFORMANCE
-7.60%
YEAR-TO-DATE PERFORMANCE
-26.85%
1 YEAR PERFORMANCE
-0.63%
PodcastOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/29/2025 | $1.49 | $1.58 (6.04%) | $1.67 | $1.41 | 191.60 K | $38.13 M |
| 08/28/2025 | $1.55 | $1.56 (0.65%) | $1.62 | $1.54 | 424.20 K | $37.65 M |
| 08/27/2025 | $1.69 | $1.60 (-5.33%) | $1.78 | $1.60 | 53.50 K | $38.61 M |
| 08/26/2025 | $1.31 | $1.64 (25.19%) | $1.65 | $1.31 | 132.30 K | $39.58 M |
| 08/25/2025 | $1.45 | $1.30 (-10.34%) | $1.48 | $1.30 | 110.00 K | $31.37 M |
| 08/22/2025 | $1.47 | $1.45 (-1.36%) | $1.52 | $1.43 | 85.10 K | $34.99 M |
| 08/21/2025 | $1.61 | $1.46 (-9.32%) | $1.61 | $1.46 | 39.80 K | $35.24 M |
| 08/20/2025 | $1.63 | $1.61 (-1.23%) | $1.63 | $1.57 | 3.20 K | $38.86 M |
| 08/19/2025 | $1.63 | $1.60 (-1.84%) | $1.73 | $1.56 | 19.30 K | $38.61 M |
| 08/18/2025 | $1.54 | $1.63 (5.84%) | $1.72 | $1.52 | 54.20 K | $39.34 M |
| 08/15/2025 | $1.63 | $1.50 (-7.98%) | $1.63 | $1.48 | 42.30 K | $36.20 M |
| 08/14/2025 | $1.61 | $1.59 (-1.24%) | $1.69 | $1.59 | 37.00 K | $38.37 M |
| 08/13/2025 | $1.61 | $1.67 (3.73%) | $1.68 | $1.57 | 36.90 K | $40.30 M |
| 08/12/2025 | $1.50 | $1.58 (5.33%) | $1.68 | $1.50 | 16.10 K | $38.13 M |
| 08/11/2025 | $1.64 | $1.53 (-6.71%) | $1.67 | $1.52 | 17.10 K | $36.92 M |
| 08/08/2025 | $1.64 | $1.59 (-3.05%) | $1.68 | $1.52 | 25.50 K | $39.93 M |
| 08/07/2025 | $1.60 | $1.62 (1.25%) | $1.67 | $1.59 | 24.10 K | $40.68 M |
| 08/06/2025 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.46 | 146.00 K | $39.93 M |
| 08/05/2025 | $1.63 | $1.62 (-0.61%) | $1.67 | $1.59 | 34.90 K | $40.68 M |
| 08/04/2025 | $1.62 | $1.62 (0%) | $1.63 | $1.53 | 40.50 K | $40.68 M |
| 08/01/2025 | $1.61 | $1.56 (-3.11%) | $1.73 | $1.55 | 65.24 K | $39.17 M |
| 07/31/2025 | $1.87 | $1.66 (-11.23%) | $1.87 | $1.65 | 15.93 K | $41.68 M |
| 07/30/2025 | $1.78 | $1.68 (-5.62%) | $1.85 | $1.67 | 109.89 K | $42.19 M |
| 07/29/2025 | $1.95 | $1.61 (-17.44%) | $1.95 | $1.61 | 129.50 K | $40.43 M |
| 07/28/2025 | $1.89 | $1.87 (-1.06%) | $1.97 | $1.83 | 36.60 K | $46.96 M |
| 07/25/2025 | $1.92 | $1.89 (-1.56%) | $2.02 | $1.82 | 88.66 K | $47.46 M |
| 07/24/2025 | $1.91 | $1.92 (0.52%) | $2.02 | $1.86 | 162.94 K | $48.21 M |
| 07/23/2025 | $1.90 | $1.96 (3.16%) | $2.02 | $1.87 | 148.35 K | $49.22 M |
| 07/22/2025 | $1.95 | $1.90 (-2.56%) | $2.06 | $1.90 | 36.03 K | $47.71 M |
| 07/21/2025 | $2.00 | $1.98 (-1%) | $2.04 | $1.95 | 32.80 K | $49.72 M |
| 07/18/2025 | $1.96 | $2.03 (3.57%) | $2.09 | $1.95 | 22.60 K | $50.97 M |
| 07/17/2025 | $1.97 | $2.01 (2.03%) | $2.07 | $1.94 | 78.60 K | $50.47 M |
| 07/16/2025 | $2.14 | $1.99 (-7.01%) | $2.15 | $1.92 | 104.40 K | $49.97 M |
| 07/15/2025 | $2.19 | $2.13 (-2.74%) | $2.19 | $2.00 | 63.00 K | $53.49 M |
| 07/14/2025 | $2.16 | $2.12 (-1.85%) | $2.37 | $2.10 | 115.00 K | $53.23 M |
| 07/11/2025 | $2.19 | $2.23 (1.83%) | $2.24 | $2.05 | 184.20 K | $56.00 M |
| 07/10/2025 | $2.10 | $2.15 (2.38%) | $2.40 | $2.10 | 27.90 K | $53.99 M |
| 07/09/2025 | $2.13 | $2.27 (6.57%) | $2.40 | $2.01 | 83.40 K | $57.00 M |
| 07/08/2025 | $2.26 | $2.12 (-6.19%) | $2.40 | $2.11 | 82.70 K | $53.23 M |
| 07/07/2025 | $2.44 | $2.28 (-6.56%) | $2.46 | $2.26 | 61.50 K | $57.25 M |
| 07/03/2025 | $2.85 | $2.33 (-18.25%) | $2.94 | $2.22 | 201.43 K | $58.51 M |
| 07/02/2025 | $2.54 | $2.87 (12.99%) | $2.94 | $2.54 | 175.80 K | $72.07 M |
| 07/01/2025 | $2.43 | $2.53 (4.12%) | $2.57 | $2.31 | 98.40 K | $63.53 M |
| 06/30/2025 | $2.30 | $2.42 (5.22%) | $2.48 | $2.25 | 210.50 K | $60.77 M |
| 06/27/2025 | $2.59 | $2.30 (-11.2%) | $2.59 | $2.30 | 128.60 K | $57.75 M |
| 06/26/2025 | $2.54 | $2.56 (0.79%) | $2.60 | $2.35 | 85.40 K | $64.28 M |
| 06/25/2025 | $2.29 | $2.55 (11.35%) | $2.75 | $2.24 | 364.10 K | $64.03 M |
| 06/24/2025 | $2.19 | $2.26 (3.2%) | $2.45 | $1.96 | 404.30 K | $56.75 M |
| 06/23/2025 | $1.96 | $2.08 (6.12%) | $2.15 | $1.83 | 93.80 K | $52.23 M |
| 06/20/2025 | $1.86 | $1.87 (0.54%) | $2.00 | $1.86 | 36.80 K | $46.96 M |
| 06/18/2025 | $2.05 | $2.03 (-0.98%) | $2.06 | $1.86 | 133.90 K | $49.81 M |
| 06/17/2025 | $1.87 | $1.97 (5.35%) | $1.99 | $1.86 | 31.90 K | $48.33 M |
| 06/16/2025 | $2.01 | $1.89 (-5.97%) | $2.02 | $1.88 | 7.70 K | $46.37 M |
| 06/13/2025 | $1.96 | $1.91 (-2.55%) | $2.08 | $1.91 | 13.60 K | $46.86 M |
| 06/12/2025 | $2.00 | $2.00 (0%) | $2.07 | $1.89 | 6.07 K | $49.07 M |
| 06/11/2025 | $1.87 | $2.06 (10.16%) | $2.11 | $1.85 | 19.51 K | $50.54 M |
| 06/10/2025 | $2.09 | $1.94 (-7.18%) | $2.11 | $1.80 | 37.80 K | $47.60 M |
| 06/09/2025 | $2.09 | $2.00 (-4.31%) | $2.14 | $1.94 | 49.20 K | $49.07 M |
| 06/06/2025 | $2.05 | $1.97 (-3.9%) | $2.14 | $1.91 | 44.60 K | $48.33 M |
| 06/05/2025 | $1.99 | $2.02 (1.51%) | $2.05 | $1.95 | 47.10 K | $49.56 M |
| 06/04/2025 | $1.87 | $1.87 (0%) | $2.00 | $1.87 | 12.10 K | $45.88 M |
| 06/03/2025 | $1.98 | $1.88 (-5.05%) | $1.98 | $1.88 | 6.00 K | $46.13 M |
| 06/02/2025 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.93 | 29.00 K | $48.58 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.
