Cumulus Media Inc. (CMLS)
OTCMKTS · Delayed Price · Currency is USD
0.1405
+0.0025 (1.81%)
At close: Aug 1, 2025

Cumulus Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.130.140.130.140.141.81%374,546
Jul 31, 20250.140.140.140.140.142.15%395
Jul 30, 20250.130.140.130.140.14-2.03%101,754
Jul 29, 20250.130.140.130.140.146.08%757
Jul 28, 20250.110.140.110.130.134.00%30,505
Jul 25, 20250.130.140.130.130.13-6,188
Jul 24, 20250.120.140.120.130.13-3.55%106,580
Jul 23, 20250.140.140.120.130.13-5.40%17,229
Jul 22, 20250.120.140.120.140.145.38%44,317
Jul 21, 20250.140.140.120.130.13-5.80%26,354
Jul 18, 20250.140.140.130.140.1415.00%40,557
Jul 17, 20250.130.130.120.120.12-7.69%14,228
Jul 16, 20250.130.130.130.130.13-2.55%39,689
Jul 15, 20250.130.130.120.130.133.81%8,169
Jul 14, 20250.110.140.110.130.131.18%6,785
Jul 11, 20250.130.130.130.130.137.63%183
Jul 10, 20250.130.140.120.120.12-1.67%9,292
Jul 9, 20250.130.130.120.120.12-3.61%15,279
Jul 8, 20250.140.140.120.120.12-5.18%14,087
Jul 7, 20250.130.140.120.130.1315.18%22,547
Jul 3, 20250.120.140.110.110.110.80%8,837
Jul 2, 20250.110.110.110.110.11-0.09%533
Jul 1, 20250.120.120.110.110.11-7.06%14,389
Jun 30, 20250.110.120.110.120.12-12.94%2,173
Jun 27, 20250.130.140.110.140.14-0.07%4,230
Jun 26, 20250.120.140.110.140.1423.89%3,804
Jun 25, 20250.140.140.110.110.11-15.04%61,520
Jun 24, 20250.130.140.110.130.1317.28%15,273
Jun 23, 20250.110.130.110.110.11-2.24%23,538
Jun 20, 20250.120.130.110.120.120.09%16,811
Jun 18, 20250.130.130.110.120.12-9.31%75,745
Jun 17, 20250.130.130.130.130.13-1.69%4,208
Jun 16, 20250.120.140.120.130.13-19,326
Jun 13, 20250.130.140.130.130.13-3.56%76,631
Jun 12, 20250.140.140.130.130.13-2.32%6,035
Jun 11, 20250.130.140.130.140.142.60%6,518
Jun 10, 20250.140.140.130.130.13-2.54%4,187
Jun 9, 20250.130.140.130.140.14-7,709
Jun 6, 20250.130.140.130.140.14-1.43%18,462
Jun 5, 20250.140.140.130.140.140.07%3,964
Jun 4, 20250.130.140.130.140.147.62%12,346
Jun 3, 20250.130.150.130.130.13-10.34%18,756
Jun 2, 20250.130.150.130.150.15-4,181
May 30, 20250.140.150.130.150.156.62%89,782
May 29, 20250.130.140.130.140.142.64%10,181
May 28, 20250.130.130.130.130.13-64,259
May 27, 20250.130.130.130.130.131.92%104,507
May 23, 20250.140.150.130.130.13-7.14%187,146
May 22, 20250.130.150.130.140.14-6.67%14,873
May 21, 20250.160.170.130.150.153.45%109,356