Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	2.690	3.305	2.690	3.200	240,476	+0.50(+18.52%)
Apr 23, 2026	2.730	2.730	2.650	2.700	21,386	-0.07(-2.53%)
Apr 22, 2026	2.780	2.830	2.730	2.770	38,863	+0.07(+2.59%)
Apr 21, 2026	2.630	2.800	2.472	2.700	56,532	+0.00(+0.00%)
Apr 20, 2026	2.250	2.760	2.180	2.700	76,457	+0.44(+19.47%)
Apr 17, 2026	2.040	2.270	2.035	2.260	56,111	+0.17(+8.13%)
Apr 16, 2026	2.170	2.170	2.000	2.090	31,901	-0.09(-4.13%)
Apr 15, 2026	2.170	2.270	2.100	2.180	31,560	+0.00(+0.00%)
Apr 14, 2026	2.220	2.269	2.140	2.180	50,351	-0.05(-2.24%)
Apr 13, 2026	2.230	2.250	2.130	2.230	28,497	-0.02(-0.89%)
Apr 10, 2026	2.300	2.300	2.200	2.250	11,490	-0.05(-2.17%)
Apr 09, 2026	2.260	2.330	2.230	2.300	11,646	+0.07(+3.14%)
Apr 08, 2026	2.080	2.290	2.080	2.230	28,278	+0.15(+7.21%)
Apr 07, 2026	2.110	2.140	2.080	2.080	28,315	-0.06(-2.80%)
Apr 06, 2026	2.010	2.200	1.998	2.140	52,564	-0.02(-0.93%)
Apr 02, 2026	2.040	2.190	2.040	2.160	23,677	+0.08(+3.85%)
Apr 01, 2026	2.080	2.140	2.060	2.080	17,913	+0.04(+1.96%)
Mar 31, 2026	2.040	2.125	2.020	2.040	49,741	+0.03(+1.49%)
Mar 30, 2026	2.140	2.290	2.000	2.010	72,578	-0.17(-7.80%)
Mar 27, 2026	2.320	2.320	2.120	2.180	42,638	-0.06(-2.68%)
Mar 26, 2026	2.350	2.390	2.240	2.240	19,775	-0.11(-4.68%)
Mar 25, 2026	2.330	2.400	2.330	2.350	14,124	+0.04(+1.73%)
Mar 24, 2026	2.280	2.450	2.280	2.310	23,988	-0.07(-2.94%)
Mar 23, 2026	2.370	2.430	2.250	2.380	39,278	-0.05(-2.06%)
Mar 20, 2026	2.380	2.570	2.333	2.430	63,671	+0.10(+4.29%)
Mar 19, 2026	2.330	2.464	2.310	2.330	17,781	-0.04(-1.69%)
Mar 18, 2026	2.450	2.450	2.310	2.370	35,510	-0.14(-5.58%)
Mar 17, 2026	2.450	2.651	2.399	2.510	50,432	+0.10(+4.15%)
Mar 16, 2026	2.390	2.550	2.350	2.410	113,971	+0.12(+5.24%)
Mar 13, 2026	2.200	2.330	2.200	2.290	26,096	+0.07(+3.15%)
Mar 12, 2026	2.270	2.370	2.200	2.220	31,007	-0.02(-0.89%)
Mar 11, 2026	2.270	2.294	2.165	2.240	25,253	-0.06(-2.61%)
Mar 10, 2026	2.240	2.345	2.240	2.300	40,041	+0.05(+2.22%)
Mar 09, 2026	2.280	2.340	2.100	2.250	162,800	-0.08(-3.43%)
Mar 06, 2026	2.280	2.380	2.250	2.330	37,066	+0.02(+0.87%)
Mar 05, 2026	2.420	2.420	2.310	2.310	37,526	-0.06(-2.53%)
Mar 04, 2026	2.410	2.505	2.360	2.370	44,890	-0.03(-1.25%)
Mar 03, 2026	2.400	2.490	2.250	2.400	147,578	-0.09(-3.61%)
Mar 02, 2026	2.490	2.540	2.390	2.490	63,486	-0.11(-4.23%)
Feb 27, 2026	2.480	2.660	2.480	2.600	70,857	+0.06(+2.36%)
Feb 26, 2026	2.600	2.610	2.500	2.540	46,971	-0.09(-3.42%)
Feb 25, 2026	2.540	2.645	2.520	2.630	30,042	+0.05(+1.94%)
Feb 24, 2026	2.370	2.630	2.300	2.580	89,637	+0.21(+8.86%)
Feb 23, 2026	2.500	2.650	2.370	2.370	112,659	-0.12(-4.82%)
Feb 20, 2026	2.530	2.630	2.480	2.490	166,108	-0.15(-5.68%)
Feb 19, 2026	2.700	2.700	2.520	2.640	113,198	-0.04(-1.49%)
Feb 18, 2026	2.800	2.870	2.650	2.680	144,254	-0.17(-5.96%)
Feb 17, 2026	2.970	2.980	2.720	2.850	231,589	-0.01(-0.35%)
Feb 13, 2026	2.680	3.070	2.520	2.860	421,061	+0.18(+6.72%)
Feb 12, 2026	2.890	3.021	2.400	2.680	948,107	-0.32(-10.67%)
Feb 11, 2026	3.190	3.250	2.940	3.000	421,408	-0.14(-4.46%)
Feb 10, 2026	3.250	3.349	2.960	3.140	461,916	+0.14(+4.67%)
Feb 09, 2026	2.960	3.190	2.880	3.000	160,242	+0.17(+6.01%)
Feb 06, 2026	2.700	2.850	2.630	2.830	163,005	+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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices