iHeartMedia Inc.

AI Score

0

Unlock

2.04
0.08 (4.08%)
At close: Jan 15, 2025, 9:48 AM

IHRT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 1.91 2.07 1.91 1.96 -0.01 -0.51% 722,230
Jan 13, 2025 1.85 1.99 1.81 1.97 0.09 4.79% 483,653
Jan 10, 2025 1.99 1.99 1.81 1.88 -0.11 -5.53% 1,020,489
Jan 8, 2025 2.10 2.10 1.94 1.99 -0.11 -5.24% 592,800
Jan 7, 2025 2.16 2.21 2.05 2.10 -0.04 -1.87% 602,247
Jan 6, 2025 2.13 2.22 2.12 2.14 0.01 0.47% 639,102
Jan 3, 2025 2.02 2.14 2.02 2.13 0.11 5.45% 612,466
Jan 2, 2025 2.01 2.10 1.99 2.02 0.04 2.02% 617,605
Dec 31, 2024 1.88 2.23 1.88 1.98 0.10 5.32% 1,200,300
Dec 30, 2024 1.88 1.92 1.83 1.88 -0.03 -1.57% 757,245
Dec 27, 2024 1.93 1.95 1.88 1.91 -0.06 -3.05% 723,700
Dec 26, 2024 2.05 2.14 1.95 1.97 -0.06 -2.96% 1,136,517
Dec 24, 2024 1.92 2.13 1.91 2.03 0.11 5.73% 598,700
Dec 23, 2024 1.91 2.17 1.89 1.92 0.04 2.13% 1,437,523
Dec 20, 2024 1.88 2.01 1.83 1.88 -0.04 -2.08% 2,400,819
Dec 19, 2024 2.04 2.07 1.88 1.92 -0.10 -4.95% 955,588
Dec 18, 2024 2.10 2.19 1.96 2.02 -0.04 -1.94% 992,988
Dec 17, 2024 2.15 2.17 2.05 2.06 -0.12 -5.50% 922,917
Dec 16, 2024 2.26 2.32 2.15 2.18 -0.11 -4.80% 1,070,972
Dec 13, 2024 2.37 2.45 2.29 2.29 -0.10 -4.18% 496,800
Dec 12, 2024 2.45 2.53 2.37 2.39 -0.06 -2.45% 561,712
Dec 11, 2024 2.48 2.53 2.38 2.45 0.02 0.82% 765,115
Dec 10, 2024 2.46 2.62 2.43 2.43 -0.06 -2.41% 761,433
Dec 9, 2024 2.59 2.71 2.49 2.49 -0.12 -4.60% 878,400
Dec 6, 2024 2.49 2.66 2.39 2.61 0.16 6.53% 1,770,610
Dec 5, 2024 2.35 2.46 2.30 2.45 0.14 6.06% 1,069,207
Dec 4, 2024 2.32 2.38 2.26 2.31 -0.03 -1.28% 661,547
Dec 3, 2024 2.46 2.47 2.29 2.34 -0.13 -5.26% 769,615
Dec 2, 2024 2.30 2.48 2.30 2.47 0.18 7.86% 1,145,128
Nov 29, 2024 2.31 2.39 2.28 2.29 0.01 0.44% 491,429
Nov 27, 2024 2.30 2.35 2.19 2.28 -0.03 -1.30% 1,310,295
Nov 26, 2024 2.34 2.43 2.25 2.31 0.01 0.43% 958,506
Nov 25, 2024 2.45 2.49 2.28 2.30 -0.10 -4.17% 1,619,819
Nov 22, 2024 2.48 2.48 2.30 2.40 -0.05 -2.04% 848,917
Nov 21, 2024 2.34 2.50 2.24 2.45 0.13 5.60% 892,909
Nov 20, 2024 2.37 2.41 2.28 2.32 -0.05 -2.11% 520,157
Nov 19, 2024 2.30 2.39 2.28 2.37 0.15 6.76% 1,400,600
Nov 18, 2024 2.15 2.23 2.12 2.22 0.01 0.45% 459,968
Nov 15, 2024 2.31 2.34 2.19 2.21 -0.10 -4.33% 759,631
Nov 14, 2024 2.30 2.39 2.26 2.31 0.02 0.87% 813,700
Nov 13, 2024 2.40 2.49 2.29 2.29 -0.10 -4.18% 794,676
Nov 12, 2024 2.63 2.69 2.39 2.39 -0.10 -4.02% 1,348,796
Nov 11, 2024 2.48 2.61 2.31 2.49 0.05 2.05% 1,320,450
Nov 8, 2024 2.24 2.52 2.21 2.44 0.26 11.93% 1,817,403
Nov 7, 2024 2.25 2.84 2.11 2.18 0.44 25.29% 8,834,329
Nov 6, 2024 1.99 2.00 1.68 1.74 -0.25 -12.56% 1,512,337
Nov 5, 2024 2.03 2.09 1.92 1.99 -0.04 -1.97% 433,140
Nov 4, 2024 2.05 2.19 1.99 2.03 -0.06 -2.87% 627,040
Nov 1, 2024 2.03 2.19 2.02 2.09 0.11 5.56% 707,833
Oct 31, 2024 1.98 2.09 1.97 1.98 -0.03 -1.49% 522,888