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
6th Feb 2026 (Fri) 2.71 2.83 2.63 2.83 12,738
5th Feb 2026 (Thu) 2.74 2.89 2.65 2.69 18,098
4th Feb 2026 (Wed) 2.89 2.89 2.57 2.70 19,048
3rd Feb 2026 (Tue) 2.83 3.05 2.77 2.83 7,687
2nd Feb 2026 (Mon) 2.75 3.19 2.66 2.66 55,837
30th Jan 2026 (Fri) 2.535 2.93 2.51 2.89 17,392
29th Jan 2026 (Thu) 2.45 2.45 2.33 2.45 39,211
28th Jan 2026 (Wed) 2.47 2.54 2.46 2.61 1,688
27th Jan 2026 (Tue) 2.65 2.66 2.58 2.61 3,974
26th Jan 2026 (Mon) 2.675 2.79 2.60 2.74 1,098
23rd Jan 2026 (Fri) 2.685 2.76 2.65 2.72 5,008
22nd Jan 2026 (Thu) 2.55 2.94 2.51 2.78 16,764
21st Jan 2026 (Wed) 2.47 2.47 2.44 2.42 728
20th Jan 2026 (Tue) 2.50 2.575 2.495 2.48 93
19th Jan 2026 (Mon) 2.49 2.61 2.37 2.52 3,856
16th Jan 2026 (Fri) 2.49 2.61 2.37 2.52 3,856
15th Jan 2026 (Thu) 2.59 2.59 2.43 2.43 1,133
14th Jan 2026 (Wed) 2.55 2.70 2.52 2.65 13,590
13th Jan 2026 (Tue) 2.59 2.65 2.59 2.61 6,233
12th Jan 2026 (Mon) 2.685 2.75 2.57 2.61 8,547
9th Jan 2026 (Fri) 2.70 2.70 2.54 2.62 5,415
8th Jan 2026 (Thu) 2.60 2.68 2.60 2.70 4,532
7th Jan 2026 (Wed) 2.47 2.58 2.40 2.59 2,830
6th Jan 2026 (Tue) 2.43 2.55 2.335 2.54 9,292
5th Jan 2026 (Mon) 2.37 2.37 2.37 2.42 5
2nd Jan 2026 (Fri) 2.48 2.48 2.31 2.35 2,044
1st Jan 2026 (Thu) 2.26 2.55 2.26 2.47 19,677
31st Dec 2025 (Wed) 2.26 2.55 2.26 2.47 19,677
30th Dec 2025 (Tue) 2.10 2.19 2.09 2.12 9,086
29th Dec 2025 (Mon) 2.01 2.09 2.01 2.09 14,422
26th Dec 2025 (Fri) 2.02 2.10 2.02 2.10 38
25th Dec 2025 (Thu) 2.02 2.08 2.02 2.07 3,928
24th Dec 2025 (Wed) 2.02 2.08 2.02 2.07 3,928
23rd Dec 2025 (Tue) 2.17 2.17 1.99 2.02 1,265
22nd Dec 2025 (Mon) 2.19 2.19 2.18 2.21 386
19th Dec 2025 (Fri) 2.22 2.31 2.22 2.22 1,632
18th Dec 2025 (Thu) 2.13 2.19 2.13 2.25 957
17th Dec 2025 (Wed) 2.17 2.17 2.13 2.13 742
16th Dec 2025 (Tue) 2.20 2.20 2.12 2.17 2,445
15th Dec 2025 (Mon) 2.43 2.43 2.27 2.20 294
12th Dec 2025 (Fri) 2.35 2.44 2.35 2.39 3,571
11th Dec 2025 (Thu) 2.24 2.24 2.24 2.29 1,146
10th Dec 2025 (Wed) 2.16 2.31 2.16 2.26 332
9th Dec 2025 (Tue) 2.21 2.21 2.21 2.24 68
8th Dec 2025 (Mon) 2.22 2.25 2.18 2.24 208
FTSE 100 Latest
Value10,369.75
Change60.53