iHeartMedia Inc. (IHRT)
NASDAQ: IHRT
· Real-Time Price · USD
2.10
-0.18 (-7.89%)
At close: Sep 05, 2025, 3:59 PM
2.14
1.90%
After-hours: Sep 05, 2025, 06:07 PM EDT
IHRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.29 | 2.39 | 2.08 | 2.10 | 2.10 | -7.89% | 699,128 |
| Sep 4, 2025 | 2.31 | 2.33 | 2.23 | 2.28 | 2.28 | -1.30% | 473,500 |
| Sep 3, 2025 | 2.23 | 2.35 | 2.22 | 2.31 | 2.31 | 3.12% | 552,000 |
| Sep 2, 2025 | 2.12 | 2.25 | 2.12 | 2.24 | 2.24 | 5.16% | 693,300 |
| Aug 29, 2025 | 2.22 | 2.23 | 2.10 | 2.13 | 2.13 | -3.62% | 308,300 |
| Aug 28, 2025 | 2.26 | 2.27 | 2.19 | 2.21 | 2.21 | -0.90% | 256,700 |
| Aug 27, 2025 | 2.27 | 2.30 | 2.22 | 2.23 | 2.23 | -2.62% | 291,213 |
| Aug 26, 2025 | 2.22 | 2.31 | 2.18 | 2.29 | 2.29 | 2.23% | 473,600 |
| Aug 25, 2025 | 2.38 | 2.40 | 2.18 | 2.24 | 2.24 | -5.49% | 752,500 |
| Aug 22, 2025 | 2.22 | 2.42 | 2.22 | 2.37 | 2.37 | 6.28% | 1,174,568 |
| Aug 21, 2025 | 2.23 | 2.26 | 2.19 | 2.23 | 2.23 | -0.45% | 504,954 |
| Aug 20, 2025 | 2.22 | 2.29 | 2.16 | 2.24 | 2.24 | 1.82% | 739,800 |
| Aug 19, 2025 | 2.17 | 2.23 | 2.12 | 2.20 | 2.20 | -1.79% | 1,073,516 |
| Aug 18, 2025 | 2.42 | 2.63 | 2.19 | 2.24 | 2.24 | -0.44% | 1,674,500 |
| Aug 15, 2025 | 2.28 | 2.42 | 2.24 | 2.25 | 2.25 | -0.44% | 1,136,900 |
| Aug 14, 2025 | 2.08 | 2.27 | 2.08 | 2.26 | 2.26 | 2.73% | 1,093,918 |
| Aug 13, 2025 | 2.05 | 2.29 | 2.05 | 2.20 | 2.20 | 8.37% | 2,382,312 |
| Aug 12, 2025 | 1.63 | 2.29 | 1.63 | 2.03 | 2.03 | 24.54% | 6,409,007 |
| Aug 11, 2025 | 1.63 | 1.68 | 1.59 | 1.63 | 1.63 | 1.87% | 584,603 |
| Aug 8, 2025 | 1.62 | 1.70 | 1.55 | 1.60 | 1.60 | -1.23% | 426,510 |