XNAS
Datos históricos de PodcastOne, Inc.
PodcastOne, Inc. · PODC
$2.11
▲ +0.01 (+0.47%)
Última operación · 10/10/2026, 18:35:30 UTC
- Variación en el periodo
- +31.1%
- Máximo
- US$5.20
- 27 de mayo de 2026
- Mínimo
- US$1.50
- 13 de octubre de 2025
- Volumen medio diario
- 0.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.16 | 2.29 | 2.02 | 2.15 | −1.83% | 68,796.473 |
| 8 oct 2026 | 2.14 | 2.21 | 1.93 | 2.19 | +1.86% | 103,171.116 |
| 7 oct 2026 | 2.19 | 2.27 | 2.07 | 2.15 | −3.15% | 34,354.838 |
| 6 oct 2026 | 2.34 | 2.45 | 2.21 | 2.22 | −2.20% | 42,757.871 |
| 5 oct 2026 | 2.43 | 2.43 | 2.23 | 2.27 | −3.40% | 85,471.801 |
| 2 oct 2026 | 2.38 | 2.59 | 2.32 | 2.35 | +1.73% | 47,995.485 |
| 1 oct 2026 | 2.32 | 2.39 | 2.24 | 2.31 | 0.00% | 51,554.477 |
| 30 sep 2026 | 2.06 | 2.39 | 2.05 | 2.31 | +12.68% | 134,273.119 |
| 29 sep 2026 | 2.10 | 2.14 | 1.97 | 2.05 | −0.97% | 102,125.808 |
| 28 sep 2026 | 2.15 | 2.27 | 2.02 | 2.07 | −5.91% | 67,552.572 |
| 25 sep 2026 | 2.27 | 2.28 | 2.02 | 2.20 | −2.22% | 114,490.485 |
| 24 sep 2026 | 2.15 | 2.28 | 2.09 | 2.25 | +1.81% | 54,061.52 |
| 23 sep 2026 | 2.10 | 2.28 | 2.00 | 2.21 | +6.76% | 106,760.402 |
| 22 sep 2026 | 2.39 | 2.39 | 2.03 | 2.07 | −13.39% | 119,883.741 |
| 21 sep 2026 | 2.43 | 2.60 | 2.38 | 2.39 | +1.27% | 112,553.233 |
| 18 sep 2026 | 2.34 | 2.45 | 2.29 | 2.36 | +4.42% | 63,828.813 |
| 17 sep 2026 | 2.23 | 2.39 | 2.10 | 2.26 | +0.89% | 102,801.616 |
| 16 sep 2026 | 2.32 | 2.35 | 2.19 | 2.24 | −2.18% | 46,661.092 |
| 15 sep 2026 | 2.39 | 2.45 | 2.04 | 2.29 | −2.55% | 104,098.717 |
| 14 sep 2026 | 2.40 | 2.55 | 2.01 | 2.35 | −4.08% | 93,286.706 |
| 11 sep 2026 | 2.62 | 2.84 | 2.25 | 2.45 | −3.16% | 115,058.991 |
| 10 sep 2026 | 2.56 | 2.74 | 2.53 | 2.53 | −4.53% | 28,082.399 |
| 9 sep 2026 | 2.63 | 2.75 | 2.49 | 2.65 | +2.32% | 11,336.799 |
| 8 sep 2026 | 2.71 | 2.94 | 2.59 | 2.59 | −5.13% | 44,226.959 |
| 4 sep 2026 | 2.75 | 2.84 | 2.70 | 2.73 | −0.73% | 27,038.799 |
| 3 sep 2026 | 2.77 | 2.98 | 2.72 | 2.75 | +0.36% | 77,579.899 |
| 2 sep 2026 | 2.69 | 2.79 | 2.69 | 2.74 | +0.37% | 33,369.799 |
| 1 sep 2026 | 2.75 | 2.86 | 2.63 | 2.73 | −1.97% | 44,413.373 |
| 31 ago 2026 | 2.66 | 2.83 | 2.63 | 2.79 | +3.92% | 34,769.067 |
| 28 ago 2026 | 2.70 | 2.87 | 2.64 | 2.68 | −1.11% | 72,934.799 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.