PodcastOne, Inc. (PODC) Stock Price History

Historical prices from 2023 to 2026

Current Price

$2.60

+0.06 (+2.36%)

All-Time High

$5.80

Sep 8, 2023

-55.2% from ATH

All-Time Low

$1.10

Oct 25, 2024

Avg Volume (50D)

137K

Daily average

52-Week Range$1.28 — $3.35

LowCurrent: $2.60High

Loading 10-year price history...

Historical Performance

1 YearTotal Return

+52.0%

Price: +52.0%

3 YearsTotal Return

-40.8%

CAGR: -16.0%

Price: -40.8%

5 YearsTotal Return

-40.8%

CAGR: -9.9%

Price: -40.8%

YTD

+10.6%

Short-Term Returns

1D+2.4%

1W+9.7%

1M+6.1%

3M+5.3%

6M+66.7%

PODC Stock Price Trajectory (2023–2026)

As of March 1, 2026, PodcastOne, Inc. (PODC) trades at $2.60, representing a +52.0% return over the past year. The stock has delivered a -9.9% return over five years, reflecting challenging market conditions.

The stock reached its all-time high of $5.80 on September 8, 2023. From this peak, PODC has corrected -55.2%, currently trading 23% above its 200-day moving average, indicating continued institutional support.

When compared to Communication Services sector peers SPOT (-15.3% 1Y), TME (+19.8% 1Y), and KRKR (-21.0% 1Y), PODC has outperformed the peer group average. Compare PODC vs SPOT →

Historical Price Data

Showing 30 of 621 records

Date	Open	High	Low	Close	Volume	Change %
2026-02-27	2.50	2.66	2.48	2.60	2	+2.36%
2026-02-26	2.60	2.61	2.50	2.54	2	-3.42%
2026-02-25	2.56	2.65	2.55	2.63	2	+1.94%
2026-02-24	2.35	2.63	2.31	2.58	2	+8.86%
2026-02-23	2.50	2.50	2.37	2.37	2	-4.82%
2026-02-20	2.53	2.63	2.48	2.49	2	-5.68%
2026-02-19	2.69	2.70	2.53	2.64	110K	-1.49%
2026-02-18	2.80	2.83	2.65	2.68	141K	-8.69%
2026-02-17	2.97	2.99	2.87	2.94	52K	+2.62%
2026-02-13	2.68	3.07	2.52	2.86	388K	+6.72%
2026-02-12	2.89	3.02	2.40	2.68	946K	-10.67%
2026-02-11	3.19	3.25	2.94	3.00	427K	-4.46%
2026-02-10	3.25	3.35	2.96	3.14	461K	+4.67%
2026-02-09	2.96	3.19	2.88	3.00	160K	+6.01%
2026-02-06	2.70	2.85	2.63	2.83	148K	+5.20%
2026-02-05	2.73	2.94	2.63	2.69	223K	-0.37%
2026-02-04	2.90	2.90	2.57	2.70	249K	-4.59%
2026-02-03	2.81	3.10	2.77	2.83	198K	+6.39%
2026-02-02	2.90	3.21	2.60	2.66	584K	-7.96%
2026-01-30	2.53	2.95	2.47	2.89	357K	+17.96%
2026-01-29	2.45	2.48	2.33	2.45	441K	0.00%
2026-01-28	2.60	2.60	2.44	2.45	58K	-6.13%
2026-01-27	2.65	2.69	2.49	2.61	51K	-4.74%
2026-01-26	2.69	2.85	2.58	2.74	57K	+0.74%
2026-01-24	2.79	2.84	2.64	2.72	85K	0.00%
2026-01-23	2.79	2.84	2.64	2.72	85K	-2.16%
2026-01-22	2.42	2.96	2.42	2.78	153K	+14.88%
2026-01-21	2.51	2.53	2.42	2.42	28K	-2.42%
2026-01-20	2.42	2.65	2.41	2.48	19K	-1.59%
2026-01-16	2.49	2.61	2.30	2.52	62K	+3.70%

Frequently Asked Questions

How has PODC stock performed recently?

PODC returned +52.0% over the past year, beating its 5-year annualized CAGR of -9.9%. The stock trades above its 200-day moving average, confirming the uptrend.

What is PODC's all-time high price?

PodcastOne, Inc. reached $5.80 on 2023-09-08. The 52-week high is $3.35. Current 1-year return of +52.0% places the stock closer to historical peaks.

Where can I download PODC historical price data?

This page provides PODC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.

PODC Stock Price Trajectory (2023–2026)

When compared to Communication Services sector peers SPOT (-15.3% 1Y), TME (+19.8% 1Y), and KRKR (-21.0% 1Y), PODC has outperformed the peer group average. Compare PODC vs SPOT →

Date

Open

High

Low

Volume

Change %

2026-02-27

2.50

2.66

2.48

2.60

+2.36%

2026-02-26

2.60

2.61

2.50

2.54

-3.42%

2026-02-25

2.56

2.65

2.55

2.63

+1.94%

2026-02-24

2.35

2.63

2.31

2.58

+8.86%

2026-02-23

2.50

2.37

-4.82%

2026-02-20

2.53

2.63

2.48

2.49

-5.68%

2026-02-19

2.69

2.70

2.53

2.64

110K

-1.49%

2026-02-18

2.80

2.83

2.65

2.68

141K

-8.69%

2026-02-17

2.97

2.99

2.87

2.94

52K

+2.62%

2026-02-13

2.68

3.07

2.52

2.86

388K

+6.72%

2026-02-12

2.89

3.02

2.40

2.68

946K

-10.67%

2026-02-11

3.19

3.25

2.94

3.00

427K

-4.46%

2026-02-10

3.25

3.35

2.96

3.14

461K

+4.67%

2026-02-09

2.96

3.19

2.88

3.00

160K

+6.01%

2026-02-06

2.70

2.85

2.63

2.83

148K

+5.20%

2026-02-05

2.73

2.94

2.63

2.69

223K

-0.37%

2026-02-04

2.90

2.57

2.70

249K

-4.59%

2026-02-03

2.81

3.10

2.77

2.83

198K

+6.39%

2026-02-02

2.90

3.21

2.60

2.66

584K

-7.96%

2026-01-30

2.53

2.95

2.47

2.89

357K

+17.96%

2026-01-29

2.45

2.48

2.33

2.45

441K

0.00%

2026-01-28

2.60

2.44

2.45

58K

-6.13%

2026-01-27

2.65

2.69

2.49

2.61

51K

-4.74%

2026-01-26

2.69

2.85

2.58

2.74

57K

+0.74%

2026-01-24

2.79

2.84

2.64

2.72

85K

0.00%

2026-01-23

2.79

2.84

2.64

2.72

85K

-2.16%

2026-01-22

2.42

2.96

2.42

2.78

153K

+14.88%

2026-01-21

2.51

2.53

2.42

28K

-2.42%

2026-01-20

2.42

2.65

2.41

2.48

19K

-1.59%

2026-01-16

2.49

2.61

2.30

2.52

62K

+3.70%

Frequently Asked Questions

How has PODC stock performed recently?

PODC returned +52.0% over the past year, beating its 5-year annualized CAGR of -9.9%. The stock trades above its 200-day moving average, confirming the uptrend.

What is PODC's all-time high price?

PodcastOne, Inc. reached $5.80 on 2023-09-08. The 52-week high is $3.35. Current 1-year return of +52.0% places the stock closer to historical peaks.

Where can I download PODC historical price data?

This page provides PODC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.

PodcastOne, Inc. (PODC) Stock Price History

Historical Performance

Short-Term Returns

Download Historical Data

PODC Stock Price Trajectory (2023–2026)

Historical Price Data

See PODC's True Return

Is PODC Undervalued?

Compare PODC vs NFLX

Frequently Asked Questions

PodcastOne, Inc. (PODC) Stock Price History

Historical Performance

Short-Term Returns

Download Historical Data

PODC Stock Price Trajectory (2023–2026)

Historical Price Data

See PODC's True Return

Is PODC Undervalued?

Compare PODC vs NFLX

Frequently Asked Questions