Cumulus Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.16	0.20	0.11	0.15	0.15	-20.63%	552,509
May 1, 2025	0.18	0.20	0.16	0.19	0.19	-18.95%	2,553,610
Apr 30, 2025	0.24	0.25	0.22	0.23	0.23	-2.83%	649,780
Apr 29, 2025	0.22	0.24	0.21	0.24	0.24	7.43%	1,045,085
Apr 28, 2025	0.21	0.23	0.20	0.22	0.22	8.98%	1,031,643
Apr 25, 2025	0.20	0.23	0.17	0.21	0.21	1.08%	2,932,755
Apr 24, 2025	0.22	0.25	0.19	0.20	0.20	-24.86%	578,095
Apr 23, 2025	0.27	0.29	0.25	0.27	0.27	2.04%	471,768
Apr 22, 2025	0.26	0.31	0.24	0.26	0.26	4.71%	868,619
Apr 21, 2025	0.26	0.29	0.23	0.25	0.25	1.04%	64,890
Apr 17, 2025	0.23	0.29	0.23	0.25	0.25	4.56%	276,822
Apr 16, 2025	0.28	0.29	0.23	0.24	0.24	-15.60%	1,224,424
Apr 15, 2025	0.30	0.30	0.25	0.28	0.28	-3.31%	1,095,613
Apr 14, 2025	0.31	0.34	0.29	0.29	0.29	-4.81%	554,173
Apr 11, 2025	0.29	0.32	0.27	0.31	0.31	3.01%	1,730,428
Apr 10, 2025	0.32	0.33	0.29	0.30	0.30	-7.42%	630,497
Apr 9, 2025	0.39	0.42	0.29	0.32	0.32	-0.20%	801,137
Apr 8, 2025	0.37	0.39	0.32	0.32	0.32	-9.41%	853,545
Apr 7, 2025	0.39	0.42	0.36	0.36	0.36	-10.75%	833,334
Apr 4, 2025	0.43	0.47	0.36	0.40	0.40	-8.70%	1,457,454
Apr 3, 2025	0.48	0.49	0.43	0.44	0.44	-10.13%	198,111
Apr 2, 2025	0.48	0.49	0.48	0.49	0.49	2.50%	296,770
Apr 1, 2025	0.43	0.51	0.42	0.48	0.48	7.60%	2,826,850
Mar 31, 2025	0.48	0.49	0.44	0.44	0.44	-6.59%	160,939
Mar 28, 2025	0.49	0.51	0.46	0.47	0.47	-6.85%	508,774
Mar 27, 2025	0.47	0.54	0.47	0.51	0.51	5.83%	1,014,138
Mar 26, 2025	0.48	0.55	0.46	0.48	0.48	-1.72%	954,640
Mar 25, 2025	0.48	0.52	0.45	0.49	0.49	0.41%	522,332
Mar 24, 2025	0.45	0.50	0.44	0.49	0.49	7.78%	364,650
Mar 21, 2025	0.44	0.47	0.43	0.45	0.45	1.90%	265,128
Mar 20, 2025	0.43	0.50	0.42	0.44	0.44	-0.96%	551,735
Mar 19, 2025	0.48	0.53	0.43	0.45	0.45	-2.80%	833,944
Mar 18, 2025	0.48	0.55	0.43	0.46	0.46	2.22%	390,023
Mar 17, 2025	0.47	0.49	0.44	0.45	0.45	-2.39%	29,354
Mar 14, 2025	0.44	0.58	0.42	0.46	0.46	9.79%	136,332
Mar 13, 2025	0.41	0.57	0.41	0.42	0.42	1.94%	67,449
Mar 12, 2025	0.45	0.48	0.41	0.41	0.41	-4.21%	40,702
Mar 11, 2025	0.47	0.48	0.43	0.43	0.43	-9.07%	59,928
Mar 10, 2025	0.54	0.55	0.45	0.47	0.47	-9.21%	108,524
Mar 7, 2025	0.55	0.56	0.52	0.52	0.52	-1.70%	31,577
Mar 6, 2025	0.52	0.54	0.52	0.53	0.53	1.45%	70,028
Mar 5, 2025	0.64	0.64	0.52	0.52	0.52	-0.31%	37,181
Mar 4, 2025	0.55	0.58	0.50	0.52	0.52	-8.07%	110,610
Mar 3, 2025	0.70	0.80	0.54	0.57	0.57	-20.83%	100,326
Feb 28, 2025	0.87	0.88	0.72	0.72	0.72	-20.00%	74,059
Feb 27, 2025	0.89	0.92	0.82	0.90	0.90	-0.33%	8,757
Feb 26, 2025	0.85	1.00	0.85	0.90	0.90	3.67%	100,981
Feb 25, 2025	0.92	0.92	0.84	0.87	0.87	-1.14%	14,576
Feb 24, 2025	0.90	0.90	0.88	0.88	0.88	0.11%	5,092
Feb 21, 2025	0.92	0.92	0.87	0.88	0.88	-6.98%	13,807