stockNASDAQ: PODC • 28 Days Updates
PodcastOne Inc. (PODC)
Showing Closing Date Range from Sep 15 to Oct 13, 2026.
PodcastOne (PODC) is a podcast and digital audio company whose shares trade on Nasdaq Stocks. Shares last traded at $1.94. Over the past week the stock moved -12.61%, and across 28 days it moved -15.28%. Over longer stretches, the change is -54.78% across 3 months, -7.18% across 6 months and +18.29% across 12 months. For comparison over the same 28-day stretch, PAVM (PAVmed) (-32.65%), HQI (HireQuest . Common Stock (DE)) (+3.78%), VSME (VS Media) (-16.67%), NTWK (NetSol Technologies . Common Stock) (+41.00%) and EML (Eastern (The)) (-4.48%) are included.
Investor Relations:ir.podcastone.com
Price & Performance Trajectory
PodcastOne Inc.NASDAQ: PODC
Latest Close
$1.94
28 Days Updates Trajectory
Showing Closing Date Range from Sep 15 to Oct 13, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPODC session performance
✓ Latest Close USD
$1.94
Latest session close
$-0.35vs period start
Period Return % % GAIN
-15.28%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.6 / $1.86
Period range envelope
$0.74channel spread
Total Volume SHARES
1.47M
Period turnover
Avg: 81.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 13, 2026 | $1.94 | -7.18% | $2.14 | $1.86 | 151.7K |
| Oct 12, 2026 | $2.09 | -2.79% | $2.22 | $2.00 | 47.5K |
| Oct 09, 2026 | $2.15 | -1.83% | $2.29 | $2.02 | 68.7K |
| Oct 08, 2026 | $2.19 | +1.86% | $2.21 | $1.94 | 103.2K |
| Oct 07, 2026 | $2.15 | -3.15% | $2.27 | $2.14 | 34.3K |
| Oct 06, 2026 | $2.22 | -2.20% | $2.45 | $2.21 | 42.7K |
| Oct 05, 2026 | $2.27 | -4.02% | $2.43 | $2.23 | 85.4K |
| Oct 02, 2026 | $2.35 | +1.73% | $2.59 | $2.32 | 47.5K |
| Sep 28, 2026 | $2.09 | -5.00% | $2.27 | $2.02 | 64.8K |
| Sep 25, 2026 | $2.20 | -2.22% | $2.28 | $2.02 | 114.5K |
| Sep 24, 2026 | $2.25 | +1.81% | $2.28 | $2.09 | 53.9K |
| Sep 23, 2026 | $2.21 | +6.76% | $2.28 | $2.00 | 106.8K |
| Sep 22, 2026 | $2.07 | -13.39% | $2.39 | $2.03 | 115.7K |
| Sep 21, 2026 | $2.39 | +1.27% | $2.60 | $2.38 | 112.6K |
| Sep 18, 2026 | $2.36 | +4.42% | $2.45 | $2.29 | 63.8K |
Page 1 of 2