Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	2.090	2.250	2.087	2.250	20,402	+0.12(+5.63%)
Dec 17, 2025	2.150	2.185	2.106	2.130	19,727	-0.04(-1.84%)
Dec 16, 2025	2.170	2.240	2.070	2.170	37,995	-0.03(-1.36%)
Dec 15, 2025	2.390	2.460	2.200	2.200	17,187	-0.19(-7.95%)
Dec 12, 2025	2.390	2.450	2.280	2.390	25,406	+0.10(+4.37%)
Dec 11, 2025	2.230	2.333	2.230	2.290	11,156	+0.03(+1.33%)
Dec 10, 2025	2.200	2.390	2.160	2.260	23,447	+0.02(+0.89%)
Dec 09, 2025	2.200	2.250	2.140	2.240	21,564	+0.00(+0.00%)
Dec 08, 2025	2.190	2.255	2.150	2.240	14,540	+0.08(+3.70%)
Dec 05, 2025	2.230	2.260	2.150	2.160	39,996	-0.05(-2.26%)
Dec 04, 2025	2.160	2.395	2.160	2.210	25,979	+0.04(+1.84%)
Dec 03, 2025	2.140	2.253	2.060	2.170	34,117	+0.01(+0.46%)
Dec 02, 2025	2.290	2.300	1.910	2.160	110,790	-0.06(-2.70%)
Dec 01, 2025	2.500	2.505	2.200	2.220	169,521	-0.25(-10.12%)
Nov 28, 2025	2.450	2.690	2.400	2.470	11,365	+0.00(+0.00%)
Nov 26, 2025	2.500	2.620	2.430	2.470	61,243	-0.03(-1.20%)
Nov 25, 2025	2.650	2.760	2.460	2.500	138,155	-0.11(-4.21%)
Nov 24, 2025	2.470	2.770	2.410	2.610	301,445	+0.25(+10.59%)
Nov 21, 2025	2.190	2.450	2.190	2.360	68,657	+0.21(+9.77%)
Nov 20, 2025	2.290	2.350	2.110	2.150	25,376	-0.14(-6.11%)
Nov 19, 2025	2.270	2.360	2.162	2.290	27,417	-0.05(-2.14%)
Nov 18, 2025	2.420	2.490	2.300	2.340	66,180	-0.06(-2.50%)
Nov 17, 2025	2.410	2.410	2.220	2.400	29,528	+0.08(+3.45%)
Nov 14, 2025	2.060	2.480	2.060	2.320	107,181	+0.26(+12.40%)
Nov 13, 2025	2.380	2.380	2.060	2.064	56,309	-0.31(-12.91%)
Nov 12, 2025	2.200	2.440	2.087	2.370	42,308	-0.02(-0.84%)
Nov 11, 2025	2.180	2.430	2.180	2.390	175,991	+0.15(+6.70%)
Nov 10, 2025	2.310	2.310	2.170	2.240	9,264	-0.07(-3.03%)
Nov 07, 2025	2.250	2.320	2.150	2.310	27,576	+0.04(+1.94%)
Nov 06, 2025	2.220	2.270	2.080	2.266	70,246	+0.05(+2.07%)
Nov 05, 2025	2.200	2.248	2.150	2.220	21,769	+0.06(+2.78%)
Nov 04, 2025	2.130	2.290	2.130	2.160	42,099	-0.01(-0.46%)
Nov 03, 2025	2.210	2.239	2.092	2.170	82,823	-0.07(-3.13%)
Oct 31, 2025	2.090	2.300	2.010	2.240	118,844	+0.14(+6.67%)
Oct 30, 2025	2.000	2.100	1.960	2.100	24,374	+0.10(+5.00%)
Oct 29, 2025	1.950	2.009	1.920	2.000	48,143	+0.01(+0.50%)
Oct 28, 2025	1.960	2.015	1.960	1.990	30,428	-0.02(-1.00%)
Oct 27, 2025	2.120	2.120	1.960	2.010	33,404	-0.15(-6.94%)
Oct 24, 2025	2.030	2.350	2.023	2.160	190,727	+0.10(+4.85%)
Oct 23, 2025	2.010	2.100	1.988	2.060	42,834	+0.04(+1.98%)
Oct 22, 2025	1.880	2.020	1.870	2.020	45,392	+0.11(+5.76%)
Oct 21, 2025	1.730	1.970	1.730	1.910	161,203	+0.16(+8.83%)
Oct 20, 2025	1.790	1.820	1.720	1.755	34,619	+0.00(+0.29%)
Oct 17, 2025	1.810	1.820	1.710	1.750	71,373	-0.09(-4.89%)
Oct 16, 2025	1.900	1.910	1.800	1.840	35,812	+0.04(+2.22%)
Oct 15, 2025	1.630	1.800	1.630	1.800	33,114	+0.12(+7.14%)
Oct 14, 2025	1.650	1.680	1.610	1.680	13,164	+0.04(+2.44%)
Oct 13, 2025	1.620	1.640	1.500	1.640	31,848	+0.00(+0.00%)
Oct 10, 2025	1.640	1.705	1.600	1.640	46,844	-0.03(-1.80%)
Oct 09, 2025	1.630	1.690	1.630	1.670	19,363	+0.02(+1.21%)
Oct 08, 2025	1.620	1.650	1.620	1.650	7,597	-0.01(-0.60%)
Oct 07, 2025	1.640	1.665	1.590	1.660	9,550	+0.00(+0.00%)
Oct 06, 2025	1.610	1.800	1.610	1.660	69,309	+0.02(+1.22%)
Oct 03, 2025	1.560	1.680	1.511	1.640	33,722	-0.02(-1.20%)
Oct 02, 2025	1.600	1.670	1.550	1.660	19,501	-0.01(-0.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

PodcastOne, Inc. - Common Stock (NQ:PODC)

Historical Prices

Starting at $3.75/week.

Subscribe Today