Nasdaq · PODC · stock
PodcastOne, Inc. (PODC) stock price history
Every Nasdaq trading session of PodcastOne, Inc. from Sep 8, 2023 to Sep 28, 2026: 766 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PODC adjusted close, 2023 to 2026
- $4.98
- All time high, 2026
- $5.20
- 52 week high, $1.50 low
- 766
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PODC key facts
- PodcastOne, Inc. (PODC) closed at $2.07 on Sep 28, 2026 on Nasdaq.
- PODC's all time high close is $4.98, set on May 27, 2026; its all time low close is $1.12 on Oct 24, 2024.
- PODC's 52 week range is $1.50 to $5.20.
- PODC returned +18.3% over the year to Sep 28, 2026.
- Since Sep 8, 2023 PODC returned -53%, -21.8% a year compounded.
- PODC's deepest drawdown was -74.5% from Sep 8, 2023 to Oct 24, 2024.
- DataCedar holds 766 daily sessions of PODC history from Sep 8, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PODC price chart, 2023 to 2026
PODC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.8% |
| 3 months | -49.3% |
| 6 months | -5.0% |
| Year to date | -2.4% |
| 1 year | +18.3% |
| 3 years | +5.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 8, 2023 | -52.8% |
| Compound annual growth, 3.1 years | -21.8% |
PODC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $4.98 on May 27, 2026
- All time low close
- $1.12 on Oct 24, 2024
- 52 week high
- $5.20 on May 27, 2026
- 52 week low
- $1.50 on Oct 13, 2025
- Deepest drawdown
- -74.5% from Sep 8, 2023 to Oct 24, 2024, recovered May 22, 2026
- Best single session
- +26.2% on Aug 26, 2025
- Worst single session
- -23.7% on Sep 11, 2023
- Volatility, 1 year annualised
- 81.9%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +17%
- Worst calendar year
- 2025, +14%
PODC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 8, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.48 | $5.20 | $2.00 | $2.07 | -16.2% | 21.6M | 185 |
| 2025 | $2.14 | $2.94 | $1.28 | $2.47 | +14.4% | 12.9M | 250 |
| 2024 | $1.85 | $2.70 | $1.10 | $2.16 | +16.8% | 10.7M | 252 |
| 2023 | $4.30 | $5.80 | $1.43 | $1.85 | n/a | 11.8M | 79 |
PODC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.07 | -25.7% |
| August 2026 | $2.79 | -17.8% |
| July 2026 | $3.39 | -24.2% |
| June 2026 | $4.47 | -9.5% |
| May 2026 | $4.94 | +44.9% |
| April 2026 | $3.41 | +67.2% |
| March 2026 | $2.04 | -21.5% |
| February 2026 | $2.60 | -10.0% |
| January 2026 | $2.89 | +17.0% |
| December 2025 | $2.47 | 0.0% |
| November 2025 | $2.47 | +10.3% |
| October 2025 | $2.24 | +33.3% |
About the PODC data
Daily bars. 766 sessions from Sep 8, 2023 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PODC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PODC share price history
