PodcastOne, Inc. (PODC) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -14.3%
- 3M
- +82.1%
- YTD
- +73.6%
- 1Y
- +59.4%
- 3Y
- -2.4%
- 5Y
- -1.5%
Loading 10-year price history...
PODC Historical Performance
PODC Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -57.9%
- 2024 annual price return
- +14.9%
- 2025 annual price return
- +18.9%
- 2026 annual price return
- +10.6%
PODC Stock Price Trajectory (2023–2026)
As of June 28, 2026, PodcastOne, Inc. (PODC) trades at $4.08, representing a +59.4% return over the past year. The stock has delivered a -8.0% total return over five years (-1.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $5.80 on September 8, 2023. From this peak, PODC has corrected -29.7%, currently trading 54% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IHRT (+157.1% 1Y), AMWL (+21.6% 1Y), and SIRI (+25.9% 1Y), PODC has underperformed the peer group average. Compare PODC vs IHRT →
PODC Historical Price Data · from 2023
Rows 1–50 of 703| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 3.89 | 4.10 | 3.89 | 4.08 | 48K | +4.62% |
| 2026-06-25 | 4.09 | 4.22 | 3.80 | 3.90 | 77K | -3.47% |
| 2026-06-24 | 3.61 | 4.21 | 3.54 | 4.04 | 259K | -3.12% |
| 2026-06-23 | 4.04 | 4.28 | 3.94 | 4.17 | 158K | +0.97% |
| 2026-06-22 | 4.03 | 4.20 | 4.00 | 4.13 | 45K | +0.73% |
| 2026-06-18 | 4.35 | 4.44 | 3.99 | 4.10 | 82K | -5.31% |
| 2026-06-17 | 4.23 | 4.50 | 4.23 | 4.33 | 121K | +0.46% |
| 2026-06-16 | 3.93 | 4.42 | 3.81 | 4.31 | 139K | +13.72% |
| 2026-06-15 | 4.28 | 4.43 | 3.67 | 3.79 | 94K | -11.24% |
| 2026-06-12 | 4.18 | 4.39 | 4.12 | 4.27 | 74K | +1.67% |
| 2026-06-11 | 4.26 | 4.36 | 4.01 | 4.20 | 71K | -0.47% |
| 2026-06-10 | 4.10 | 4.46 | 3.76 | 4.22 | 126K | -0.71% |
| 2026-06-09 | 4.35 | 4.61 | 4.10 | 4.25 | 142K | -3.41% |
| 2026-06-08 | 4.42 | 4.74 | 4.29 | 4.40 | 131K | +4.27% |
| 2026-06-05 | 4.21 | 4.37 | 4.17 | 4.22 | 171K | +1.69% |
| 2026-06-04 | 4.20 | 4.36 | 4.11 | 4.15 | 110K | -3.04% |
| 2026-06-03 | 4.53 | 4.53 | 4.27 | 4.28 | 82K | -5.52% |
| 2026-06-02 | 4.88 | 4.88 | 4.49 | 4.53 | 57K | -6.02% |
| 2026-06-01 | 4.94 | 4.94 | 4.70 | 4.82 | 95K | -2.43% |
| 2026-05-29 | 4.90 | 4.96 | 4.71 | 4.94 | 187K | +2.07% |
| 2026-05-28 | 4.91 | 4.99 | 4.74 | 4.84 | 133K | -2.81% |
| 2026-05-27 | 4.75 | 5.20 | 4.66 | 4.98 | 485K | +4.62% |
| 2026-05-26 | 4.48 | 5.07 | 4.45 | 4.76 | 311K | +6.25% |
| 2026-05-22 | 4.23 | 4.48 | 4.18 | 4.48 | 93K | +6.67% |
| 2026-05-21 | 4.01 | 4.40 | 3.79 | 4.20 | 204K | +4.22% |
| 2026-05-20 | 3.87 | 4.25 | 3.76 | 4.03 | 183K | +3.07% |
| 2026-05-19 | 3.92 | 4.18 | 3.73 | 3.91 | 229K | -1.51% |
| 2026-05-18 | 3.72 | 4.05 | 3.61 | 3.97 | 300K | +7.88% |
| 2026-05-15 | 3.55 | 3.88 | 3.50 | 3.68 | 92K | +1.94% |
| 2026-05-14 | 3.58 | 3.64 | 3.51 | 3.61 | 71K | +1.40% |
| 2026-05-13 | 3.64 | 3.77 | 3.55 | 3.56 | 99K | -2.47% |
| 2026-05-12 | 3.77 | 3.95 | 3.61 | 3.65 | 142K | -1.88% |
| 2026-05-11 | 3.54 | 3.78 | 3.38 | 3.72 | 180K | +4.20% |
| 2026-05-08 | 3.53 | 3.78 | 3.53 | 3.57 | 101K | +1.13% |
| 2026-05-07 | 3.75 | 3.77 | 3.45 | 3.53 | 166K | -7.11% |
| 2026-05-06 | 3.43 | 3.83 | 3.37 | 3.80 | 334K | +10.79% |
| 2026-05-05 | 3.64 | 3.90 | 3.42 | 3.43 | 512K | -1.15% |
| 2026-05-04 | 3.35 | 3.65 | 3.29 | 3.47 | 599K | +6.28% |
| 2026-05-01 | 3.40 | 3.52 | 3.26 | 3.27 | 136K | -4.25% |
| 2026-04-30 | 3.02 | 3.52 | 2.94 | 3.41 | 344K | +14.05% |
| 2026-04-29 | 3.21 | 3.36 | 2.99 | 2.99 | 35K | -9.94% |
| 2026-04-28 | 3.18 | 3.40 | 3.18 | 3.32 | 130K | +4.40% |
| 2026-04-27 | 3.22 | 3.23 | 2.97 | 3.18 | 194K | -0.63% |
| 2026-04-24 | 2.69 | 3.31 | 2.69 | 3.20 | 232K | +18.52% |
| 2026-04-23 | 2.73 | 2.73 | 2.65 | 2.70 | 21K | -3.91% |
| 2026-04-22 | 2.76 | 2.83 | 2.73 | 2.81 | 37K | +4.07% |
| 2026-04-21 | 2.63 | 2.80 | 2.47 | 2.70 | 54K | 0.00% |
| 2026-04-20 | 2.34 | 2.76 | 2.18 | 2.70 | 76K | +18.94% |
| 2026-04-17 | 2.11 | 2.27 | 2.04 | 2.27 | 56K | +8.61% |
| 2026-04-16 | 2.10 | 2.17 | 2.04 | 2.09 | 32K | -4.13% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PODC — Frequently Asked Questions
Quick answers to the most common questions about buying PODC stock.
How has PODC stock performed recently?
PODC returned +59.4% over the past year, beating its 5-year annualized CAGR of -1.5%. 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 $5.20. Current 1-year return of +59.4% 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.