Cumulus Media Inc. (CMLS)
OTCMKTS · Delayed Price · Currency is USD
0.1460
+0.0071 (5.07%)
At close: Oct 27, 2025

Cumulus Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20250.140.150.140.150.155.04%32,850
Oct 24, 20250.150.150.140.140.142.81%15,171
Oct 23, 20250.140.150.140.140.14-6.76%93,968
Oct 22, 20250.150.150.130.150.152.11%38,211
Oct 21, 20250.140.150.130.140.142.90%32,699
Oct 20, 20250.120.140.120.140.146.98%44,283
Oct 17, 20250.130.130.130.130.13-4.52%35,570
Oct 16, 20250.140.140.140.140.14-2.17%415
Oct 15, 20250.130.140.120.140.1413.76%88,116
Oct 14, 20250.130.140.120.120.12-7.54%28,313
Oct 13, 20250.130.140.130.130.13-2.96%10,488
Oct 10, 20250.130.140.130.140.14-1.38%3,800
Oct 9, 20250.130.140.130.140.14-7.73%1,100
Oct 8, 20250.130.150.130.150.15-0.13%10,150
Oct 7, 20250.160.160.130.150.1512.29%34,005
Oct 6, 20250.130.140.130.130.13-6.62%11,312
Oct 3, 20250.130.140.130.140.141.43%5,311
Oct 2, 20250.130.140.130.140.146.54%50,039
Oct 1, 20250.140.140.130.130.13-4.71%14,737
Sep 30, 20250.130.140.130.140.14-0.07%13,030
Sep 29, 20250.140.140.130.140.141.47%18,323
Sep 26, 20250.140.140.130.140.14-0.73%37,595
Sep 25, 20250.130.150.130.140.14-5.52%38,460
Sep 24, 20250.130.150.130.150.151.40%1,853
Sep 23, 20250.130.140.130.140.1410.00%20,525
Sep 22, 20250.130.130.130.130.13-7.34%50,684
Sep 19, 20250.140.140.140.140.14-1.89%5,281
Sep 18, 20250.150.150.130.140.1412.60%2,188
Sep 17, 20250.140.140.130.130.13-5.93%32,254
Sep 16, 20250.140.140.130.140.143.05%27,309
Sep 15, 20250.130.140.130.130.13-1.95%148,324
Sep 12, 20250.130.150.130.130.130.91%23,813
Sep 11, 20250.140.150.130.130.13-11.44%112,379
Sep 10, 20250.160.170.150.150.155.28%19,063
Sep 9, 20250.150.150.140.140.14-5.33%21,631
Sep 8, 20250.150.150.140.150.15-5.54%21,035
Sep 5, 20250.160.160.160.160.16-2.16%8,334
Sep 4, 20250.130.160.130.160.1622.03%1,467
Sep 3, 20250.130.160.130.130.13-10.14%10,737
Sep 2, 20250.170.170.140.150.15-11.48%29,157
Aug 29, 20250.170.170.140.170.17-2,234
Aug 28, 20250.170.170.150.170.174.50%5,610
Aug 27, 20250.130.160.130.160.1614.29%39,344
Aug 26, 20250.170.170.140.140.14-15.05%90,428
Aug 25, 20250.150.170.150.160.165.98%71,137
Aug 22, 20250.170.170.150.160.16-8.53%3,553
Aug 21, 20250.170.170.160.170.17-9,474
Aug 20, 20250.170.170.160.170.176.25%10,846
Aug 19, 20250.160.170.160.160.160.44%64,511
Aug 18, 20250.180.180.150.160.16-6.29%6,597