PodcastOne, Inc.
PODCNASDAQCommunication Services● Active
$4.37
+$0.15(+3.44%)
Market Cap$119984963
P/E Ratio—
52W High$5.2
52W Low$1.3
PodcastOne, Inc.（PODC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
podc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.80
Sep 8, 2023
-27.2% from here
5-Year Low5Y
$1.10
Oct 25, 2024
+283.6% from low
IPO Priceadj.
$4.39
Sep 8, 2023
-3.9% since IPO
1 Year Ago
$2.00
Jun 9, 2025
+111.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PODC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 11K | +0.00% |
| Jun 5, 2026 | $4.18 | $4.48 | $4.10 | $4.22 | $4.22 | 171K | +0.96% |
| Jun 4, 2026 | $4.20 | $4.36 | $4.11 | $4.15 | $4.15 | 115K | -1.19% |
| Jun 3, 2026 | $4.51 | $4.53 | $4.27 | $4.28 | $4.28 | 83K | -5.10% |
| Jun 2, 2026 | $4.88 | $4.88 | $4.49 | $4.53 | $4.53 | 57K | -7.17% |
| Jun 1, 2026 | $4.94 | $4.94 | $4.70 | $4.82 | $4.82 | 94K | -2.43% |
| May 29, 2026 | $4.90 | $5.01 | $4.71 | $4.94 | $4.94 | 188K | +0.82% |
| May 28, 2026 | $4.91 | $4.99 | $4.76 | $4.84 | $4.84 | 136K | -1.43% |
| May 27, 2026 | $4.75 | $5.20 | $4.66 | $4.98 | $4.98 | 487K | +4.84% |
| May 26, 2026 | $4.48 | $5.07 | $4.45 | $4.76 | $4.76 | 316K | +6.25% |
| May 22, 2026 | $4.23 | $4.48 | $4.18 | $4.48 | $4.48 | 94K | +5.91% |
| May 21, 2026 | $4.06 | $4.40 | $3.79 | $4.20 | $4.20 | 205K | +3.45% |
| May 20, 2026 | $3.87 | $4.26 | $3.76 | $4.03 | $4.03 | 183K | +4.13% |
| May 19, 2026 | $3.91 | $4.18 | $3.73 | $3.91 | $3.91 | 229K | +0.00% |
| May 18, 2026 | $3.72 | $4.06 | $3.61 | $3.97 | $3.97 | 300K | +6.72% |
| May 15, 2026 | $3.55 | $3.88 | $3.50 | $3.68 | $3.68 | 92K | +3.66% |
| May 14, 2026 | $3.58 | $3.64 | $3.51 | $3.61 | $3.61 | 71K | +0.84% |
| May 13, 2026 | $3.64 | $3.77 | $3.55 | $3.56 | $3.56 | 100K | -2.20% |
| May 12, 2026 | $3.70 | $3.95 | $3.58 | $3.65 | $3.65 | 143K | -1.35% |
| May 11, 2026 | $3.53 | $3.82 | $3.38 | $3.72 | $3.72 | 180K | +5.38% |
Showing 1–20 of 689 records
Annual Stock Price Performance · PODC
Jan 1 → Dec 31 · 4 years2026+74.6%$2.48 → $4.33
+74.6%
2025+15.4%$2.14 → $2.47
+15.4%
2024+16.8%$1.85 → $2.16
+16.8%
2023-57.0%$4.30 → $1.85
-57.0%
Best Year2026 · +74.6%
Worst Year2023 · -57.0%
Positive Years3 / 4
Avg Annual Return+12.4%
4Y Total Return+0.7%
4Y CAGR~+0.2% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in PODC?
If you invested $1,000 in PODC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$961
Total Return-3.9%
CAGR~-1.3% / yr
Profit$-39
Based on Sep 8, 2023 · $4.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PodcastOne, Inc.（PODC）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PODC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PODC 历史股价FMP 日线复权 OHLCV