PodcastOne, Inc. (PODC) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
PODC Historical Performance
Short-Term Returns
PODC Stock Price Trajectory (2023–2026)
As of May 8, 2026, PodcastOne, Inc. (PODC) trades at $3.53, representing a +81.0% return over the past year. The stock has delivered a -19.6% total return over five years (-4.3% 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 -39.1%, currently trading 60% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IHRT (+415.5% 1Y), AMWL (+14.3% 1Y), and SIRI (+26.5% 1Y), PODC has underperformed the peer group average. Compare PODC vs IHRT →
PODC Historical Price Data (2025–2026)
Showing 30 of 669 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 2.16 | 2.23 | 2.16 | 2.18 | 31K | 0.00% |
| 2026-04-14 | 2.22 | 2.27 | 2.14 | 2.18 | 50K | -2.24% |
| 2026-04-13 | 2.19 | 2.24 | 2.13 | 2.23 | 28K | -0.89% |
| 2026-04-10 | 2.21 | 2.30 | 2.20 | 2.25 | 11K | -2.17% |
| 2026-04-09 | 2.26 | 2.33 | 2.23 | 2.30 | 12K | +3.14% |
| 2026-04-08 | 2.21 | 2.29 | 2.08 | 2.23 | 28K | +7.21% |
| 2026-04-07 | 2.14 | 2.14 | 2.07 | 2.08 | 28K | -2.80% |
| 2026-04-06 | 2.01 | 2.20 | 2.00 | 2.14 | 51K | -0.93% |
| 2026-04-02 | 2.13 | 2.21 | 2.04 | 2.16 | 23K | +2.37% |
| 2026-04-01 | 2.09 | 2.14 | 2.08 | 2.11 | 17K | +3.43% |
| 2026-03-31 | 2.04 | 2.13 | 2.02 | 2.04 | 49K | +1.49% |
| 2026-03-30 | 2.18 | 2.18 | 2.00 | 2.01 | 72K | -7.80% |
| 2026-03-27 | 2.21 | 2.32 | 2.12 | 2.18 | 42K | -2.68% |
| 2026-03-26 | 2.35 | 2.39 | 2.24 | 2.24 | 18K | -4.68% |
See PODC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PODC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PODC vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonPODC — Frequently Asked Questions
Quick answers to the most common questions about buying PODC stock.
How has PODC stock performed recently?
PODC returned +81.0% over the past year, beating its 5-year annualized CAGR of -4.3%. 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 $3.90. Current 1-year return of +81.0% 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.