PodcastOne, Inc. - Common Stock (PODC)

Historical Prices For PodcastOne, Inc. - Common Stock (PODC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.01	2.10	1.99	2.06	42,834	2.06
10/22/2025	1.88	2.02	1.87	2.02	45,392	2.02
10/21/2025	1.73	1.97	1.73	1.91	161,203	1.91
10/20/2025	1.79	1.82	1.72	1.75	34,619	1.75
10/17/2025	1.81	1.82	1.71	1.75	71,373	1.75
10/16/2025	1.90	1.91	1.80	1.84	35,812	1.84
10/15/2025	1.63	1.80	1.63	1.80	33,114	1.80
10/14/2025	1.65	1.68	1.61	1.68	13,164	1.68
10/13/2025	1.62	1.64	1.50	1.64	31,848	1.64
10/10/2025	1.64	1.71	1.60	1.64	46,844	1.64
10/09/2025	1.63	1.69	1.63	1.67	19,363	1.67
10/08/2025	1.62	1.65	1.62	1.65	7,597	1.65
10/07/2025	1.64	1.67	1.59	1.66	9,550	1.66
10/06/2025	1.61	1.80	1.61	1.66	69,309	1.66
10/03/2025	1.56	1.68	1.51	1.64	33,722	1.64
10/02/2025	1.60	1.67	1.55	1.66	19,501	1.66
10/01/2025	1.74	1.74	1.61	1.67	26,010	1.67
9/30/2025	1.71	1.71	1.66	1.68	8,062	1.68
9/29/2025	1.71	1.72	1.67	1.69	33,385	1.69
9/26/2025	1.89	1.89	1.74	1.75	31,583	1.75
9/25/2025	1.73	1.81	1.69	1.81	21,334	1.81
9/24/2025	1.76	1.76	1.70	1.74	26,824	1.74
9/23/2025	1.77	1.80	1.74	1.78	14,890	1.78
9/22/2025	1.86	1.86	1.71	1.80	10,933	1.80
9/19/2025	1.74	1.82	1.73	1.82	25,335	1.82
9/18/2025	1.75	1.81	1.71	1.74	27,511	1.74
9/17/2025	1.81	1.87	1.74	1.81	20,710	1.81
9/16/2025	1.94	1.94	1.71	1.82	61,880	1.82
9/15/2025	1.88	1.95	1.82	1.90	73,932	1.90
9/12/2025	1.79	1.85	1.69	1.82	97,722	1.82
9/11/2025	1.78	1.81	1.60	1.67	71,480	1.67
9/10/2025	1.90	1.90	1.70	1.84	81,354	1.84
9/09/2025	1.60	1.89	1.59	1.88	102,302	1.88
9/08/2025	1.51	1.57	1.51	1.57	10,141	1.57
9/05/2025	1.60	1.60	1.50	1.51	19,497	1.51
9/04/2025	1.56	1.60	1.54	1.60	25,207	1.60
9/03/2025	1.60	1.61	1.54	1.60	34,543	1.60
9/02/2025	1.54	1.67	1.53	1.58	71,697	1.58
8/29/2025	1.49	1.67	1.41	1.58	191,982	1.58
8/28/2025	1.55	1.62	1.54	1.56	33,211	1.56
8/27/2025	1.69	1.78	1.60	1.60	53,509	1.60
8/26/2025	1.31	1.65	1.31	1.64	132,275	1.64
8/25/2025	1.45	1.48	1.30	1.30	109,012	1.30
8/22/2025	1.47	1.52	1.43	1.45	85,104	1.45
8/21/2025	1.61	1.61	1.46	1.46	39,788	1.46
8/20/2025	1.63	1.63	1.57	1.61	3,178	1.61
8/19/2025	1.63	1.73	1.56	1.60	19,295	1.60
8/18/2025	1.54	1.72	1.52	1.63	54,160	1.63
8/15/2025	1.63	1.63	1.48	1.50	42,318	1.50
8/14/2025	1.61	1.69	1.59	1.59	8,524	1.59
8/13/2025	1.61	1.68	1.57	1.67	36,880	1.67
8/12/2025	1.50	1.68	1.50	1.58	16,085	1.58
8/11/2025	1.64	1.67	1.52	1.53	17,067	1.53
8/08/2025	1.64	1.68	1.52	1.59	25,489	1.59
8/07/2025	1.59	1.67	1.59	1.61	24,065	1.61
8/06/2025	1.63	1.65	1.46	1.59	145,987	1.59
8/05/2025	1.63	1.67	1.58	1.62	34,857	1.62
8/04/2025	1.62	1.64	1.53	1.61	40,465	1.61
8/01/2025	1.61	1.73	1.55	1.56	65,238	1.56
7/31/2025	1.87	1.87	1.65	1.66	15,890	1.66
7/30/2025	1.78	1.85	1.67	1.68	109,890	1.68
7/29/2025	1.95	1.95	1.61	1.61	129,504	1.61
7/28/2025	1.89	1.97	1.83	1.87	36,640	1.87
7/25/2025	1.92	2.02	1.82	1.90	88,335	1.90
7/24/2025	1.91	2.02	1.86	1.92	162,945	1.92