MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PODC — PodcastOne, Inc. Common Stock
NasdaqPodcastOne, Inc. Common Stock
$2.15
-0.07(-3.15%)
- O
- 2.19
- H
- 2.27
- L
- 2.07
- V
- 34.34K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.15
Period Return+20.79%
Period High$5.20
Period Low$1.30
Avg Daily Volume88.4K
Total Trading Days365
PODC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.19 | $2.27 | $2.07 | $2.15 | $-0.07 | -3.15% | 34,338 | $2.17 | $2.07 $2.27 |
| Oct 6, 2026 | $2.34 | $2.45 | $2.21 | $2.22 | $-0.05 | -2.20% | 42,758 | $2.27 | $2.21 $2.45 |
| Oct 5, 2026 | $2.43 | $2.43 | $2.23 | $2.27 | $-0.08 | -3.40% | 85,472 | $2.30 | $2.23 $2.43 |
| Oct 2, 2026 | $2.38 | $2.59 | $2.32 | $2.35 | +$0.04 | +1.73% | 47,995 | $2.44 | $2.32 $2.59 |
| Oct 1, 2026 | $2.32 | $2.39 | $2.24 | $2.31 | +$0.00 | +0.00% | 51,554 | $2.30 | $2.24 $2.39 |
| Sep 30, 2026 | $2.06 | $2.39 | $2.05 | $2.31 | +$0.26 | +12.68% | 134,273 | $2.21 | $2.05 $2.39 |
| Sep 29, 2026 | $2.10 | $2.14 | $1.97 | $2.05 | $-0.02 | -0.97% | 102,126 | $2.03 | $1.97 $2.14 |
| Sep 28, 2026 | $2.15 | $2.27 | $2.02 | $2.07 | $-0.13 | -5.91% | 67,553 | $2.11 | $2.02 $2.27 |
| Sep 25, 2026 | $2.27 | $2.28 | $2.02 | $2.20 | $-0.05 | -2.22% | 114,490 | $2.17 | $2.02 $2.28 |
| Sep 24, 2026 | $2.15 | $2.28 | $2.09 | $2.25 | +$0.04 | +1.81% | 54,062 | $2.20 | $2.09 $2.28 |
| Sep 23, 2026 | $2.10 | $2.28 | $2.00 | $2.21 | +$0.14 | +6.76% | 106,760 | $2.14 | $2.00 $2.28 |
| Sep 22, 2026 | $2.39 | $2.39 | $2.03 | $2.07 | $-0.32 | -13.39% | 119,884 | $2.19 | $2.03 $2.39 |
| Sep 21, 2026 | $2.43 | $2.60 | $2.38 | $2.39 | +$0.03 | +1.27% | 112,553 | $2.49 | $2.38 $2.60 |
| Sep 18, 2026 | $2.34 | $2.45 | $2.29 | $2.36 | +$0.10 | +4.42% | 63,829 | $2.36 | $2.29 $2.45 |
| Sep 17, 2026 | $2.23 | $2.39 | $2.10 | $2.26 | +$0.02 | +0.89% | 102,802 | $2.24 | $2.10 $2.39 |
| Sep 16, 2026 | $2.32 | $2.35 | $2.19 | $2.24 | $-0.05 | -2.18% | 46,661 | $2.27 | $2.19 $2.35 |
| Sep 15, 2026 | $2.39 | $2.45 | $2.04 | $2.29 | $-0.06 | -2.55% | 104,093 | $2.26 | $2.04 $2.45 |
| Sep 14, 2026 | $2.40 | $2.55 | $2.01 | $2.35 | $-0.10 | -4.08% | 93,286 | $2.31 | $2.01 $2.55 |
| Sep 11, 2026 | $2.62 | $2.84 | $2.25 | $2.45 | $-0.08 | -3.16% | 115,059 | $2.48 | $2.25 $2.84 |
| Sep 10, 2026 | $2.56 | $2.74 | $2.53 | $2.53 | $-0.12 | -4.53% | 28,082 | $2.61 | $2.53 $2.74 |
| Sep 9, 2026 | $2.63 | $2.75 | $2.49 | $2.65 | +$0.06 | +2.32% | 11,337 | $2.65 | $2.49 $2.75 |
| Sep 8, 2026 | $2.71 | $2.94 | $2.59 | $2.59 | $-0.14 | -5.13% | 44,227 | $2.64 | $2.59 $2.94 |
| Sep 4, 2026 | $2.75 | $2.84 | $2.70 | $2.73 | $-0.02 | -0.73% | 27,039 | $2.79 | $2.70 $2.84 |
| Sep 3, 2026 | $2.77 | $2.98 | $2.72 | $2.75 | +$0.01 | +0.36% | 77,580 | $2.81 | $2.72 $2.98 |
| Sep 2, 2026 | $2.69 | $2.79 | $2.69 | $2.74 | +$0.01 | +0.37% | 33,369 | $2.73 | $2.69 $2.79 |
| Sep 1, 2026 | $2.75 | $2.86 | $2.63 | $2.73 | $-0.06 | -1.97% | 44,413 | $2.72 | $2.63 $2.86 |
| Aug 31, 2026 | $2.66 | $2.83 | $2.63 | $2.79 | +$0.11 | +3.92% | 34,768 | $2.73 | $2.63 $2.83 |
| Aug 28, 2026 | $2.70 | $2.87 | $2.64 | $2.68 | $-0.03 | -1.11% | 72,935 | $2.77 | $2.64 $2.87 |
| Aug 27, 2026 | $2.60 | $2.81 | $2.60 | $2.71 | +$0.11 | +4.23% | 69,865 | $2.72 | $2.60 $2.81 |
| Aug 26, 2026 | $2.63 | $2.71 | $2.58 | $2.60 | $-0.09 | -3.35% | 32,494 | $2.64 | $2.58 $2.71 |