Cumulus Media Inc.
0.81
0.01 (1.12%)
At close: Jan 15, 2025, 10:17 AM

CMLS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 0.81 0.83 0.80 0.80 0.01 1.27% 24,479
Jan 13, 2025 0.80 0.80 0.76 0.79 0.02 2.60% 38,656
Jan 10, 2025 0.90 0.90 0.77 0.77 -0.12 -13.48% 82,202
Jan 8, 2025 0.84 0.91 0.84 0.89 0.07 8.54% 50,300
Jan 7, 2025 0.82 0.85 0.81 0.82 0.03 3.80% 21,912
Jan 6, 2025 0.79 0.85 0.78 0.79 0.02 2.60% 32,417
Jan 3, 2025 0.78 0.83 0.74 0.77 0.04 5.48% 90,000
Jan 2, 2025 0.70 0.80 0.67 0.73 0.06 8.96% 109,138
Dec 31, 2024 0.69 0.71 0.63 0.67 -0.02 -2.90% 317,738
Dec 30, 2024 0.72 0.72 0.67 0.69 -0.03 -4.17% 120,591
Dec 27, 2024 0.71 0.72 0.68 0.72 0.01 1.41% 110,530
Dec 26, 2024 0.76 0.76 0.70 0.71 -0.05 -6.58% 117,566
Dec 24, 2024 0.71 0.76 0.71 0.76 0.03 4.11% 11,444
Dec 23, 2024 0.72 0.75 0.70 0.73 -0.02 -2.67% 59,342
Dec 20, 2024 0.73 0.75 0.71 0.75 0.02 2.74% 67,800
Dec 19, 2024 0.71 0.77 0.71 0.73 0.02 2.82% 17,712
Dec 18, 2024 0.71 0.77 0.71 0.71 -0.04 -5.33% 116,700
Dec 17, 2024 0.78 0.78 0.70 0.75 -0.01 -1.32% 28,600
Dec 16, 2024 0.79 0.80 0.76 0.76 -0.02 -2.56% 23,200
Dec 13, 2024 0.78 0.78 0.76 0.78 -0.01 -1.27% 8,341
Dec 12, 2024 0.77 0.83 0.77 0.79 0.00 0.00% 19,640
Dec 11, 2024 0.81 0.85 0.75 0.79 -0.02 -2.47% 58,048
Dec 10, 2024 0.77 0.81 0.75 0.81 0.05 6.58% 33,400
Dec 9, 2024 0.79 0.79 0.74 0.76 -0.02 -2.56% 60,800
Dec 6, 2024 0.71 0.83 0.71 0.78 0.05 6.85% 47,400
Dec 5, 2024 0.72 0.76 0.70 0.73 -0.02 -2.67% 25,100
Dec 4, 2024 0.73 0.78 0.71 0.75 0.00 0.00% 64,320
Dec 3, 2024 0.82 0.82 0.72 0.75 -0.03 -3.85% 109,800
Dec 2, 2024 0.78 0.84 0.76 0.78 0.00 0.00% 42,726
Nov 29, 2024 0.78 0.83 0.78 0.78 0.02 2.63% 26,933
Nov 27, 2024 0.68 0.78 0.68 0.76 0.07 10.14% 62,300
Nov 26, 2024 0.69 0.77 0.69 0.69 -0.01 -1.43% 24,800
Nov 25, 2024 0.70 0.84 0.70 0.70 -0.03 -4.11% 61,405
Nov 22, 2024 0.70 0.75 0.70 0.73 -0.01 -1.35% 72,826
Nov 21, 2024 0.72 0.75 0.70 0.74 0.01 1.37% 31,800
Nov 20, 2024 0.80 0.84 0.69 0.73 -0.04 -5.19% 160,613
Nov 19, 2024 0.79 0.84 0.75 0.77 -0.03 -3.75% 32,700
Nov 18, 2024 0.71 0.83 0.70 0.80 0.09 12.68% 83,271
Nov 15, 2024 0.70 0.74 0.70 0.71 -0.01 -1.39% 20,644
Nov 14, 2024 0.72 0.76 0.70 0.72 0.01 1.41% 52,800
Nov 13, 2024 0.75 0.76 0.70 0.71 -0.04 -5.33% 96,416
Nov 12, 2024 0.78 0.80 0.75 0.75 -0.04 -5.06% 51,249
Nov 11, 2024 0.88 0.90 0.79 0.79 -0.09 -10.23% 186,835
Nov 8, 2024 0.88 0.90 0.84 0.88 0.01 1.15% 59,500
Nov 7, 2024 0.88 0.94 0.87 0.87 -0.01 -1.14% 55,900
Nov 6, 2024 0.90 0.90 0.86 0.88 0.01 1.15% 29,217
Nov 5, 2024 0.91 0.94 0.87 0.87 -0.06 -6.45% 63,700
Nov 4, 2024 0.95 0.95 0.89 0.93 -0.01 -1.06% 80,360
Nov 1, 2024 1.21 1.21 0.88 0.94 -0.23 -19.66% 226,164
Oct 31, 2024 1.15 1.21 1.15 1.17 0.00 0.00% 31,532