NASDAQ:PODC | Historical Stock Price | PodcastOne, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-09-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.06$1.46$2.01$2.77$3.80$5.232023-09-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.822,017
2026-09-03———$2.771,099
2026-09-02———$2.64391
2026-09-01———$2.731,308
2026-08-31———$2.701,931
2026-08-28———$2.821,946
2026-08-27$2.71$2.7168,500$2.712,607
2026-08-26$2.60$2.6032,500$2.641,983
2026-08-25$2.69$2.6941,500$2.71399
2026-08-24$2.65$2.6595,300$2.63567
2026-08-21$2.70$2.70242,300$2.551,962
2026-08-20$2.52$2.52169,100$2.7712,236
2026-08-19$2.69$2.6979,600$2.842,525
2026-08-18$2.74$2.7484,600$2.741,861
2026-08-17$2.83$2.83192,100$3.055,454
2026-08-14$3.17$3.1768,300$3.21944
2026-08-13$3.17$3.1799,300$3.06655
2026-08-12$3.08$3.08103,000$3.053,994
2026-08-11$3.32$3.3271,400$3.39664
2026-08-10$3.39$3.3934,600$3.451,171
2026-08-07$3.46$3.46128,000$3.49729
2026-08-06$3.31$3.3132,600$3.59667
2026-08-05$3.46$3.4627,200$3.55976
2026-08-04$3.53$3.5362,500$3.582,922
2026-08-03$3.52$3.52104,300$3.472,067
2026-07-31$3.39$3.3945,800$3.512,094
2026-07-30$3.48$3.4859,200$3.431,463
2026-07-29$3.49$3.49163,500$3.604,693
2026-07-28$3.80$3.8018,800$3.81990
2026-07-27$3.84$3.8437,700$3.921,115
2026-07-24$3.84$3.8457,200$3.711,623
2026-07-23$3.65$3.6580,200$3.77580
2026-07-22$3.84$3.8479,000$3.878,621
2026-07-21$3.90$3.9077,400$4.071,191
2026-07-20$4.00$4.0054,200$4.062,838
2026-07-17$4.08$4.0858,400——
2026-07-16$3.99$3.9976,400——
2026-07-15$4.29$4.2950,400——
2026-07-14$4.21$4.21124,400——
2026-07-13$4.19$4.19121,700——
2026-07-10$4.12$4.1287,400——
2026-07-09$4.05$4.0588,700——
2026-07-08$3.80$3.8059,800——
2026-07-07$4.11$4.1197,200——
2026-07-06$4.10$4.1096,700——
2026-07-02$4.36$4.3669,600——
2026-07-01$4.21$4.2137,200——
2026-06-30$4.47$4.4785,500——
2026-06-29$4.59$4.59148,900——
2026-06-26$4.08$4.0848,200——
2026-06-25$3.90$3.9077,000——
2026-06-24$4.04$4.04264,100——
2026-06-23$4.10$4.10162,100——
2026-06-22$4.13$4.1344,800——
2026-06-18$4.10$4.10100,000——
2026-06-17$4.33$4.33121,300——
2026-06-16$4.31$4.31139,800——
2026-06-15$3.79$3.79224,100——
2026-06-12$4.27$4.2775,700——
2026-06-11$4.20$4.2072,200——
2026-06-10$4.22$4.22126,100——
2026-06-09$4.25$4.25147,400——
2026-06-08$4.47$4.47139,000——
2026-06-05$4.22$4.22170,800——
2026-06-04$4.15$4.15114,900——
2026-06-03$4.28$4.2883,100——
2026-06-02$4.53$4.5357,200——
2026-06-01$4.82$4.8293,900——
2026-05-29$4.94$4.94187,600——
2026-05-28$4.84$4.84133,500——
2026-05-27$4.98$4.98484,900——
2026-05-26$4.76$4.76315,900——
2026-05-22$4.48$4.4893,200——
2026-05-21$4.20$4.20204,200——
2026-05-20$4.03$4.03182,700——
2026-05-19$3.91$3.91228,900——
2026-05-18$3.97$3.97299,600——
2026-05-15$3.68$3.6891,900——
2026-05-14$3.61$3.6170,900——
2026-05-13$3.56$3.56100,000——
2026-05-12$3.65$3.65142,700——
2026-05-11$3.72$3.72179,800——
2026-05-08$3.57$3.57101,500——
2026-05-07$3.53$3.53166,500——
2026-05-06$3.80$3.80335,200——
2026-05-05$3.43$3.43520,100——
2026-05-04$3.47$3.47602,300——
2026-05-01$3.32$3.32139,400——
2026-04-30$3.41$3.41345,900——
2026-04-29$2.99$2.9935,000——
2026-04-28$3.32$3.32131,600——
2026-04-27$3.18$3.18194,400——
2026-04-24$3.20$3.20240,500——
2026-04-23$2.70$2.7021,400——
2026-04-22$2.77$2.7738,900——
2026-04-21$2.70$2.7056,500——
2026-04-20$2.70$2.7076,400——
2026-04-17$2.26$2.2656,000——
2026-04-16$2.09$2.0931,600——
2026-04-15$2.18$2.1831,600——
2026-04-14$2.18$2.1850,200——
2026-04-13$2.23$2.2328,500——
2026-04-10$2.25$2.2511,300——
2026-04-09$2.30$2.3011,600——
2026-04-08$2.23$2.2328,300——
2026-04-07$2.08$2.0828,200——
2026-04-06$2.14$2.1452,600——
2026-04-02$2.16$2.1623,400——
2026-04-01$2.08$2.0817,900——
2026-03-31$2.04$2.0449,700——
2026-03-30$2.01$2.0172,600——
2026-03-27$2.18$2.1842,600——
2026-03-26$2.24$2.2419,800——
2026-03-25$2.35$2.3514,100——
2026-03-24$2.31$2.3124,000——
2026-03-23$2.38$2.3839,300——
2026-03-20$2.43$2.4363,700——
2026-03-19$2.33$2.3317,800——
2026-03-18$2.37$2.3735,500——
2026-03-17$2.51$2.5150,400——
2026-03-16$2.41$2.41114,000——
2026-03-13$2.29$2.2926,100——
2026-03-12$2.22$2.2231,000——
2026-03-11$2.24$2.2425,300——
2026-03-10$2.30$2.3040,000——
2026-03-09$2.25$2.25162,800——
2026-03-06$2.33$2.3337,100——
2026-03-05$2.31$2.3137,500——
2026-03-04$2.37$2.3744,900——
2026-03-03$2.40$2.40147,600——
2026-03-02$2.49$2.4964,100——
2026-02-27$2.60$2.6070,600——
2026-02-26$2.54$2.5446,700——
2026-02-25$2.63$2.6330,000——
2026-02-24$2.58$2.5889,600——
2026-02-23$2.37$2.37112,600——
2026-02-20$2.49$2.49166,100——
2026-02-19$2.64$2.64113,600——
2026-02-18$2.68$2.68146,300——
2026-02-17$2.85$2.85232,100——
2026-02-13$2.86$2.86421,100——
2026-02-12$2.68$2.68954,200——
2026-02-11$3.00$3.00427,300——
2026-02-10$3.14$3.14482,500——
2026-02-09$3.00$3.00161,500——
2026-02-06$2.83$2.83163,000——
2026-02-05$2.69$2.69226,200——
2026-02-04$2.70$2.70248,700——
2026-02-03$2.83$2.83198,100——
2026-02-02$2.66$2.66584,400——
2026-01-30$2.89$2.89364,300——
2026-01-29$2.45$2.45569,500——
2026-01-28$2.45$2.4558,000——
2026-01-27$2.61$2.6150,900——
2026-01-26$2.74$2.7456,600——
2026-01-23$2.72$2.7285,400——
2026-01-22$2.78$2.78154,200——
2026-01-21$2.42$2.4228,100——
2026-01-20$2.48$2.4818,600——
2026-01-16$2.52$2.5262,200——
2026-01-15$2.43$2.4348,200——
2026-01-14$2.65$2.6588,200——
2026-01-13$2.53$2.5358,500——
2026-01-12$2.61$2.61114,000——
2026-01-09$2.62$2.6242,700——
2026-01-08$2.70$2.70101,600——
2026-01-07$2.59$2.5946,000——
2026-01-06$2.54$2.5460,100——
2026-01-05$2.42$2.4233,400——
2026-01-02$2.35$2.3555,300——