Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	2.700	2.850	2.630	2.830	152,647	+0.14(+5.20%)
Feb 05, 2026	2.730	2.940	2.630	2.690	223,840	-0.01(-0.37%)
Feb 04, 2026	2.900	2.900	2.570	2.700	248,708	-0.13(-4.59%)
Feb 03, 2026	2.810	3.100	2.765	2.830	197,743	+0.17(+6.39%)
Feb 02, 2026	2.900	3.210	2.600	2.660	584,006	-0.23(-7.96%)
Jan 30, 2026	2.530	2.950	2.470	2.890	364,274	+0.44(+17.96%)
Jan 29, 2026	2.450	2.480	2.330	2.450	446,582	+0.00(+0.00%)
Jan 28, 2026	2.600	2.600	2.440	2.450	58,039	-0.16(-6.13%)
Jan 27, 2026	2.650	2.689	2.489	2.610	50,948	-0.13(-4.74%)
Jan 26, 2026	2.690	2.850	2.580	2.740	56,554	+0.02(+0.74%)
Jan 23, 2026	2.790	2.840	2.640	2.720	85,432	-0.06(-2.16%)
Jan 22, 2026	2.420	2.960	2.420	2.780	152,962	+0.36(+14.88%)
Jan 21, 2026	2.510	2.530	2.420	2.420	28,077	-0.06(-2.42%)
Jan 20, 2026	2.420	2.650	2.410	2.480	18,552	-0.04(-1.59%)
Jan 16, 2026	2.490	2.610	2.301	2.520	62,197	+0.09(+3.70%)
Jan 15, 2026	2.570	2.670	2.420	2.430	48,200	-0.22(-8.30%)
Jan 14, 2026	2.560	2.700	2.520	2.650	87,420	+0.12(+4.74%)
Jan 13, 2026	2.650	2.679	2.370	2.530	58,549	-0.08(-3.07%)
Jan 12, 2026	2.670	2.805	2.500	2.610	114,009	-0.01(-0.38%)
Jan 09, 2026	2.660	2.710	2.471	2.620	42,744	-0.08(-2.96%)
Jan 08, 2026	2.540	2.710	2.320	2.700	101,565	+0.11(+4.25%)
Jan 07, 2026	2.540	2.590	2.340	2.590	45,988	+0.05(+1.97%)
Jan 06, 2026	2.470	2.560	2.320	2.540	60,100	+0.12(+4.96%)
Jan 05, 2026	2.400	2.460	2.350	2.420	33,443	+0.07(+2.98%)
Jan 02, 2026	2.480	2.560	2.300	2.350	55,309	-0.12(-4.86%)
Dec 31, 2025	2.160	2.630	2.160	2.470	149,705	+0.35(+16.51%)
Dec 30, 2025	2.060	2.210	2.060	2.120	41,995	+0.03(+1.44%)
Dec 29, 2025	2.060	2.100	1.980	2.090	46,644	-0.01(-0.48%)
Dec 26, 2025	2.070	2.100	2.060	2.100	7,128	+0.03(+1.45%)
Dec 24, 2025	2.020	2.090	1.970	2.070	26,426	+0.05(+2.48%)
Dec 23, 2025	2.220	2.220	1.984	2.020	30,355	-0.19(-8.60%)
Dec 22, 2025	2.260	2.260	2.170	2.210	23,522	-0.01(-0.45%)
Dec 19, 2025	2.230	2.350	2.204	2.220	44,785	-0.03(-1.33%)
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%)

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