Cumulus Media Inc. (CMLS)
OTCMKTS · Delayed Price · Currency is USD
0.1325
+0.0025 (1.92%)
At close: May 27, 2025

Cumulus Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20250.130.180.130.150.15-14.20%89,362
May 19, 20250.160.190.160.170.17-6.11%58,168
May 16, 20250.140.200.130.180.1820.16%246,614
May 15, 20250.120.150.120.150.1514.35%62,386
May 14, 20250.130.150.120.130.130.77%43,238
May 13, 20250.140.160.110.130.13-9.85%193,533
May 12, 20250.130.150.130.140.143.00%101,273
May 9, 20250.130.150.120.140.147.69%169,966
May 8, 20250.120.150.110.130.13-1.96%17,536
May 7, 20250.120.170.100.130.1332.07%295,136
May 6, 20250.120.140.100.100.10-21.25%721,639
May 5, 20250.130.180.120.130.13-15.00%287,994
May 2, 20250.160.200.110.150.15-20.63%552,509
May 1, 20250.180.200.160.190.19-18.95%2,553,610
Apr 30, 20250.240.250.220.230.23-2.83%649,780
Apr 29, 20250.220.240.210.240.247.43%1,045,085
Apr 28, 20250.210.230.200.220.228.98%1,031,643
Apr 25, 20250.200.230.170.210.211.08%2,932,755
Apr 24, 20250.220.250.190.200.20-24.86%578,095
Apr 23, 20250.270.290.250.270.272.04%471,768
Apr 22, 20250.260.310.240.260.264.71%868,619
Apr 21, 20250.260.290.230.250.251.04%64,890
Apr 17, 20250.230.290.230.250.254.56%276,822
Apr 16, 20250.280.290.230.240.24-15.60%1,224,424
Apr 15, 20250.300.300.250.280.28-3.31%1,095,613
Apr 14, 20250.310.340.290.290.29-4.81%554,173
Apr 11, 20250.290.320.270.310.313.01%1,730,428
Apr 10, 20250.320.330.290.300.30-7.43%630,497
Apr 9, 20250.390.420.290.320.32-0.19%801,137
Apr 8, 20250.370.390.320.320.32-9.41%853,545
Apr 7, 20250.390.420.360.360.36-10.75%833,334
Apr 4, 20250.430.470.360.400.40-8.70%1,457,454
Apr 3, 20250.480.490.430.440.44-10.13%198,111
Apr 2, 20250.480.490.480.490.492.50%296,770
Apr 1, 20250.430.510.420.480.487.60%2,826,850
Mar 31, 20250.480.490.440.440.44-6.59%160,939
Mar 28, 20250.490.510.460.470.47-6.85%508,774
Mar 27, 20250.470.540.470.510.515.83%1,014,138
Mar 26, 20250.480.550.460.480.48-1.72%954,640
Mar 25, 20250.480.520.450.490.490.41%522,332
Mar 24, 20250.450.500.440.490.497.78%364,650
Mar 21, 20250.440.470.430.450.451.90%265,128
Mar 20, 20250.430.500.420.440.44-0.96%551,735
Mar 19, 20250.480.530.430.450.45-2.80%833,944
Mar 18, 20250.480.550.430.460.462.22%390,023
Mar 17, 20250.470.490.440.450.45-2.39%29,354