Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Podcastone Inc (PODC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.17 2.19 2.17 2.16 334
2nd Apr 2026 (Thu) 2.17 2.19 2.17 2.16 334
1st Apr 2026 (Wed) 2.07 2.13 2.07 2.08 692
31st Mar 2026 (Tue) 2.035 2.11 2.035 2.04 4,110
30th Mar 2026 (Mon) 2.20 2.20 2.00 2.01 7,847
27th Mar 2026 (Fri) 2.24 2.24 2.12 2.18 8,011
26th Mar 2026 (Thu) 2.39 2.39 2.24 2.24 1,000
25th Mar 2026 (Wed) 2.365 2.39 2.365 2.35 744
24th Mar 2026 (Tue) 2.40 2.40 2.32 2.31 3,392
23rd Mar 2026 (Mon) 2.31 2.43 2.31 2.38 3,026
20th Mar 2026 (Fri) 2.36 2.41 2.35 2.43 1,061
19th Mar 2026 (Thu) 2.38 2.38 2.32 2.33 342
18th Mar 2026 (Wed) 2.40 2.41 2.31 2.37 2,461
17th Mar 2026 (Tue) 2.42 2.61 2.42 2.51 3,719
16th Mar 2026 (Mon) 2.41 2.55 2.40 2.41 6,392
13th Mar 2026 (Fri) 2.26 2.30 2.26 2.29 1,050
12th Mar 2026 (Thu) 2.22 2.275 2.20 2.22 1,554
11th Mar 2026 (Wed) 2.275 2.275 2.17 2.24 591
10th Mar 2026 (Tue) 2.32 2.32 2.28 2.30 1,144
9th Mar 2026 (Mon) 2.25 2.28 2.11 2.25 3,966
6th Mar 2026 (Fri) 2.335 2.335 2.30 2.33 1,753
5th Mar 2026 (Thu) 2.38 2.38 2.31 2.31 965
4th Mar 2026 (Wed) 2.375 2.49 2.375 2.37 2,791
3rd Mar 2026 (Tue) 2.41 2.48 2.285 2.40 14,115
2nd Mar 2026 (Mon) 2.44 2.52 2.39 2.49 4,713
27th Feb 2026 (Fri) 2.48 2.65 2.48 2.60 5,905
26th Feb 2026 (Thu) 2.59 2.605 2.53 2.54 1,992
25th Feb 2026 (Wed) 2.59 2.63 2.59 2.63 0
24th Feb 2026 (Tue) 2.59 2.59 2.58 2.58 0
23rd Feb 2026 (Mon) 2.59 2.605 2.37 2.37 4,321
20th Feb 2026 (Fri) 2.55 2.58 2.48 2.49 10,924
19th Feb 2026 (Thu) 2.65 2.65 2.52 2.64 10,385
18th Feb 2026 (Wed) 2.74 2.85 2.70 2.68 9,721
17th Feb 2026 (Tue) 2.94 2.94 2.72 2.85 11,198
16th Feb 2026 (Mon) 2.595 3.06 2.53 2.86 44,501
13th Feb 2026 (Fri) 2.595 3.06 2.53 2.86 44,501
12th Feb 2026 (Thu) 2.85 3.015 2.41 2.68 109,865
11th Feb 2026 (Wed) 3.17 3.22 2.94 3.00 23,586
10th Feb 2026 (Tue) 3.20 3.34 2.98 3.14 35,057
9th Feb 2026 (Mon) 2.92 3.19 2.90 3.00 15,450
6th Feb 2026 (Fri) 2.71 2.83 2.63 2.83 12,738
FTSE 100 Latest
Value10,436.29
Change71.50