PodcastOne, Inc. - Common Stock (PODC)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.72	1.95	1.71	1.85	47,577	1.85
4/01/2025	1.62	1.84	1.62	1.76	99,338	1.76
3/31/2025	1.45	1.61	1.40	1.61	39,345	1.61
3/28/2025	1.51	1.55	1.43	1.51	13,307	1.51
3/27/2025	1.44	1.60	1.31	1.57	18,472	1.57
3/26/2025	1.41	1.46	1.34	1.46	15,190	1.46
3/25/2025	1.45	1.56	1.28	1.39	47,589	1.39
3/24/2025	1.73	1.81	1.36	1.48	89,265	1.48
3/21/2025	1.69	1.73	1.69	1.73	6,706	1.73
3/20/2025	1.69	1.80	1.69	1.72	25,396	1.72
3/19/2025	1.72	1.80	1.72	1.77	6,393	1.77
3/18/2025	1.81	1.91	1.70	1.71	15,845	1.71
3/17/2025	1.72	2.09	1.72	1.86	14,503	1.86
3/14/2025	1.62	1.72	1.62	1.71	14,054	1.71
3/13/2025	1.66	1.67	1.58	1.59	15,535	1.59
3/12/2025	1.77	1.77	1.67	1.67	6,867	1.67
3/11/2025	1.65	1.81	1.65	1.72	11,764	1.72
3/10/2025	1.75	1.83	1.66	1.66	11,936	1.66
3/07/2025	1.67	1.85	1.67	1.72	14,946	1.72
3/06/2025	1.71	1.90	1.71	1.72	13,822	1.72
3/05/2025	1.78	1.93	1.73	1.75	72,565	1.75
3/04/2025	1.72	1.85	1.68	1.75	35,565	1.75
3/03/2025	1.69	1.87	1.66	1.76	70,004	1.76
2/28/2025	1.72	1.85	1.65	1.71	20,139	1.71
2/27/2025	1.75	1.90	1.73	1.77	70,355	1.77
2/26/2025	1.90	2.11	1.76	1.80	59,256	1.80
2/25/2025	1.98	2.05	1.90	1.95	18,633	1.95
2/24/2025	1.98	2.08	1.87	2.04	123,817	2.04
2/21/2025	2.22	2.22	2.01	2.01	32,170	2.01
2/20/2025	2.04	2.14	1.93	2.14	12,703	2.14
2/19/2025	1.95	2.13	1.87	2.03	55,528	2.03
2/18/2025	1.97	2.06	1.97	1.97	8,527	1.97
2/14/2025	1.96	2.04	1.96	1.97	31,376	1.97
2/13/2025	1.95	2.09	1.88	1.96	10,183	1.96
2/12/2025	2.07	2.19	1.91	1.99	118,786	1.99
2/11/2025	2.28	2.28	2.05	2.18	15,428	2.18
2/10/2025	2.19	2.30	1.80	2.17	46,973	2.17
2/07/2025	2.09	2.28	2.07	2.18	30,643	2.18
2/06/2025	2.41	2.41	2.07	2.18	11,910	2.18
2/05/2025	2.25	2.25	2.22	2.23	4,697	2.23
2/04/2025	2.31	2.35	2.16	2.25	24,199	2.25
2/03/2025	2.28	2.50	2.15	2.33	64,502	2.33
1/31/2025	2.31	2.48	2.25	2.34	73,001	2.34
1/30/2025	2.24	2.30	2.08	2.21	75,435	2.21
1/29/2025	2.17	2.17	2.10	2.10	1,613	2.10
1/28/2025	2.08	2.22	2.01	2.17	28,619	2.17
1/27/2025	2.24	2.25	2.06	2.13	7,602	2.13
1/24/2025	2.31	2.45	2.23	2.25	4,650	2.25
1/23/2025	2.27	2.47	2.27	2.44	9,896	2.44
1/22/2025	2.57	2.57	2.26	2.39	24,433	2.39
1/21/2025	2.27	2.55	2.26	2.48	50,452	2.48
1/17/2025	2.37	2.38	2.23	2.35	25,350	2.35
1/16/2025	2.50	2.74	2.25	2.41	102,877	2.41
1/15/2025	2.68	2.85	2.13	2.44	127,582	2.44
1/14/2025	2.53	2.69	2.30	2.67	63,668	2.67
1/13/2025	2.40	2.54	2.24	2.44	40,494	2.44
1/10/2025	2.30	2.43	2.12	2.42	49,345	2.42
1/08/2025	2.07	2.30	2.07	2.28	35,384	2.28
1/07/2025	2.21	2.23	2.08	2.18	32,611	2.18
1/06/2025	2.16	2.19	1.99	2.19	61,088	2.19
1/03/2025	2.10	2.17	1.98	2.08	17,892	2.08