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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.85$1.85127,200——
2023-12-28$1.81$1.8153,100——
2023-12-27$1.78$1.7872,400——
2023-12-26$1.59$1.5935,600——
2023-12-22$1.60$1.6044,900——
2023-12-21$1.52$1.52106,100——
2023-12-20$1.45$1.45126,800——
2023-12-19$1.46$1.46121,600——
2023-12-18$1.51$1.51299,900——
2023-12-15$1.70$1.7052,700——
2023-12-14$1.75$1.7598,900——
2023-12-13$1.83$1.8384,300——
2023-12-12$1.87$1.8765,200——
2023-12-11$1.86$1.86110,700——
2023-12-08$1.99$1.9933,600——
2023-12-07$2.08$2.0835,400——
2023-12-06$2.20$2.20141,900——
2023-12-05$1.92$1.9297,800——
2023-12-04$1.93$1.93201,700——
2023-12-01$2.21$2.2138,200——
2023-11-30$2.32$2.3243,400——
2023-11-29$2.24$2.2437,000——
2023-11-28$2.36$2.3682,500——
2023-11-27$2.32$2.3211,800——
2023-11-24$2.53$2.531,300——
2023-11-22$2.38$2.3822,500——
2023-11-21$2.28$2.28105,300——
2023-11-20$2.34$2.3419,500——
2023-11-17$2.37$2.3749,400——
2023-11-16$2.37$2.377,800——
2023-11-15$2.24$2.2438,300——
2023-11-14$2.29$2.29262,000——
2023-11-13$2.35$2.3536,000——
2023-11-10$2.36$2.3630,800——
2023-11-09$2.42$2.4297,000——
2023-11-08$2.47$2.4734,400——
2023-11-07$2.51$2.5124,900——
2023-11-06$2.55$2.55178,200——
2023-11-03$2.81$2.81374,800——
2023-11-02$3.07$3.07558,900——
2023-11-01$3.08$3.08249,600——
2023-10-31$3.16$3.16207,200——
2023-10-30$3.07$3.07400,900——
2023-10-27$3.14$3.14528,500——
2023-10-26$3.10$3.10386,300——
2023-10-25$3.10$3.10658,600——
2023-10-24$3.04$3.04398,400——
2023-10-23$2.66$2.66773,100——
2023-10-20$2.20$2.20389,600——
2023-10-19$2.38$2.38712,200——
2023-10-18$2.68$2.68168,900——
2023-10-17$2.58$2.58113,400——
2023-10-16$2.10$2.1032,900——
2023-10-13$2.20$2.2033,700——
2023-10-12$2.17$2.1759,300——
2023-10-11$1.94$1.9435,900——
2023-10-10$1.84$1.8428,500——
2023-10-09$1.82$1.8217,100——
2023-10-06$1.86$1.8651,600——
2023-10-05$1.80$1.8028,200——
2023-10-04$1.78$1.7887,500——
2023-10-03$1.80$1.8036,900——
2023-10-02$1.94$1.9433,800——
2023-09-29$1.98$1.9821,700——
2023-09-28$1.97$1.9732,800——
2023-09-27$2.00$1.99154,900——
2023-09-26$1.91$1.9181,900——
2023-09-25$2.07$2.0760,400——
2023-09-22$2.05$2.0592,500——
2023-09-21$2.12$2.1235,000——
2023-09-20$2.25$2.25132,200——
2023-09-19$2.25$2.2545,600——
2023-09-18$2.47$2.47102,600——
2023-09-15$2.67$2.6797,300——
2023-09-14$2.83$2.8334,400——
2023-09-13$2.63$2.6373,200——
2023-09-12$2.74$2.74261,900——
2023-09-11$3.35$3.35153,800——
2023-09-08$4.39$4.391,054,400——