Cumulus Media Inc. (CMLS)
0.49
0.05 (10.86%)
At close: Apr 01, 2025, 1:51 PM
Cumulus Media Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.48 | 0.49 | 0.44 | 0.44 | -0.03 | -6.38% | 138,998 |
| Mar 28, 2025 | 0.49 | 0.50 | 0.46 | 0.47 | -0.04 | -7.84% | 508,774 |
| Mar 27, 2025 | 0.47 | 0.54 | 0.47 | 0.51 | 0.03 | 6.25% | 1,014,138 |
| Mar 26, 2025 | 0.48 | 0.55 | 0.46 | 0.48 | -0.01 | -2.04% | 954,640 |
| Mar 25, 2025 | 0.48 | 0.52 | 0.45 | 0.49 | 0.00 | 0.00% | 522,332 |
| Mar 24, 2025 | 0.45 | 0.50 | 0.44 | 0.49 | 0.04 | 8.89% | 364,700 |
| Mar 21, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.01 | 2.27% | 265,128 |
| Mar 20, 2025 | 0.43 | 0.50 | 0.42 | 0.44 | -0.01 | -2.22% | 551,735 |
| Mar 19, 2025 | 0.48 | 0.53 | 0.43 | 0.45 | -0.01 | -2.17% | 833,944 |
| Mar 18, 2025 | 0.48 | 0.55 | 0.43 | 0.46 | 0.01 | 2.22% | 390,023 |
| Mar 17, 2025 | 0.47 | 0.49 | 0.44 | 0.45 | -0.01 | -2.17% | 29,400 |
| Mar 14, 2025 | 0.44 | 0.58 | 0.42 | 0.46 | 0.04 | 9.52% | 136,332 |
| Mar 13, 2025 | 0.41 | 0.57 | 0.41 | 0.42 | 0.01 | 2.44% | 67,449 |
| Mar 12, 2025 | 0.45 | 0.48 | 0.41 | 0.41 | -0.02 | -4.65% | 40,702 |
| Mar 11, 2025 | 0.47 | 0.48 | 0.43 | 0.43 | -0.04 | -8.51% | 59,928 |
| Mar 10, 2025 | 0.54 | 0.55 | 0.45 | 0.47 | -0.05 | -9.62% | 108,524 |
| Mar 7, 2025 | 0.55 | 0.56 | 0.52 | 0.52 | -0.01 | -1.89% | 31,600 |
| Mar 6, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.01 | 1.92% | 70,028 |
| Mar 5, 2025 | 0.64 | 0.64 | 0.52 | 0.52 | 0.00 | 0.00% | 37,200 |
| Mar 4, 2025 | 0.55 | 0.58 | 0.50 | 0.52 | -0.05 | -8.77% | 110,610 |
| Mar 3, 2025 | 0.70 | 0.80 | 0.54 | 0.57 | -0.15 | -20.83% | 100,326 |
| Feb 28, 2025 | 0.87 | 0.88 | 0.72 | 0.72 | -0.18 | -20.00% | 74,100 |
| Feb 27, 2025 | 0.89 | 0.92 | 0.82 | 0.90 | 0.00 | 0.00% | 8,800 |
| Feb 26, 2025 | 0.85 | 1.00 | 0.85 | 0.90 | 0.03 | 3.45% | 101,000 |
| Feb 25, 2025 | 0.92 | 0.92 | 0.84 | 0.87 | -0.01 | -1.14% | 14,600 |
| Feb 24, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.00 | 0.00% | 5,100 |
| Feb 21, 2025 | 0.92 | 0.92 | 0.87 | 0.88 | -0.07 | -7.37% | 13,807 |
| Feb 20, 2025 | 0.91 | 0.95 | 0.90 | 0.95 | 0.02 | 2.15% | 9,620 |
| Feb 19, 2025 | 0.94 | 0.97 | 0.91 | 0.93 | 0.00 | 0.00% | 45,300 |
| Feb 18, 2025 | 0.91 | 0.95 | 0.89 | 0.93 | 0.07 | 8.14% | 30,900 |
| Feb 14, 2025 | 0.90 | 0.92 | 0.85 | 0.86 | -0.04 | -4.44% | 40,024 |
| Feb 13, 2025 | 0.88 | 0.90 | 0.82 | 0.90 | 0.01 | 1.12% | 30,342 |
| Feb 12, 2025 | 0.88 | 0.94 | 0.85 | 0.89 | 0.03 | 3.49% | 4,937 |
| Feb 11, 2025 | 0.87 | 0.90 | 0.80 | 0.86 | -0.04 | -4.44% | 19,517 |
| Feb 10, 2025 | 0.84 | 0.95 | 0.84 | 0.90 | 0.04 | 4.65% | 18,614 |
| Feb 7, 2025 | 0.94 | 0.95 | 0.85 | 0.86 | -0.06 | -6.52% | 60,350 |
| Feb 6, 2025 | 0.94 | 0.94 | 0.89 | 0.92 | 0.01 | 1.10% | 31,506 |
| Feb 5, 2025 | 0.89 | 0.94 | 0.87 | 0.91 | 0.07 | 8.33% | 30,400 |
| Feb 4, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.00 | 0.00% | 4,230 |
| Feb 3, 2025 | 0.87 | 0.91 | 0.83 | 0.84 | -0.07 | -7.69% | 9,500 |
| Jan 31, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.04 | 4.60% | 13,506 |
| Jan 30, 2025 | 0.92 | 0.93 | 0.86 | 0.87 | -0.04 | -4.40% | 23,119 |
| Jan 29, 2025 | 0.90 | 0.93 | 0.82 | 0.91 | 0.01 | 1.11% | 32,718 |
| Jan 28, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.02 | 2.27% | 32,534 |
| Jan 27, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | 0.00 | 0.00% | 33,615 |
| Jan 24, 2025 | 0.89 | 0.89 | 0.80 | 0.88 | 0.00 | 0.00% | 57,100 |
| Jan 23, 2025 | 0.77 | 0.89 | 0.76 | 0.88 | 0.13 | 17.33% | 40,729 |
| Jan 22, 2025 | 0.82 | 0.82 | 0.75 | 0.75 | -0.07 | -8.54% | 14,600 |
| Jan 21, 2025 | 0.82 | 0.90 | 0.78 | 0.82 | -0.02 | -2.38% | 22,000 |
| Jan 17, 2025 | 0.84 | 0.87 | 0.80 | 0.84 | -0.03 | -3.45% | 4,600 |