Cumulus Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.92	0.92	0.87	0.88	0.88	-6.98%	13,807
Feb 20, 2025	0.91	0.95	0.90	0.95	0.95	2.05%	9,620
Feb 19, 2025	0.94	0.97	0.91	0.93	0.93	-0.17%	45,275
Feb 18, 2025	0.91	0.95	0.89	0.93	0.93	8.60%	30,850
Feb 14, 2025	0.90	0.92	0.85	0.86	0.86	-4.99%	40,024
Feb 13, 2025	0.88	0.90	0.82	0.90	0.90	1.45%	30,342
Feb 12, 2025	0.88	0.94	0.85	0.89	0.89	3.03%	4,937
Feb 11, 2025	0.87	0.90	0.80	0.86	0.86	-3.80%	19,517
Feb 10, 2025	0.84	0.95	0.84	0.90	0.90	4.02%	18,614
Feb 7, 2025	0.94	0.95	0.85	0.86	0.86	-6.45%	60,350
Feb 6, 2025	0.94	0.94	0.89	0.92	0.92	1.07%	31,506
Feb 5, 2025	0.89	0.94	0.87	0.91	0.91	8.85%	30,376
Feb 4, 2025	0.89	0.89	0.84	0.84	0.84	-0.59%	4,230
Feb 3, 2025	0.87	0.91	0.83	0.84	0.84	-7.58%	9,457
Jan 31, 2025	0.87	0.92	0.87	0.91	0.91	4.60%	13,124
Jan 30, 2025	0.92	0.93	0.86	0.87	0.87	-4.41%	23,119
Jan 29, 2025	0.90	0.93	0.82	0.91	0.91	1.12%	32,718
Jan 28, 2025	0.90	0.90	0.86	0.90	0.90	2.26%	32,534
Jan 27, 2025	0.87	0.90	0.85	0.88	0.88	0.39%	33,615
Jan 24, 2025	0.89	0.89	0.80	0.88	0.88	-0.26%	57,061
Jan 23, 2025	0.77	0.89	0.76	0.88	0.88	16.73%	40,729
Jan 22, 2025	0.82	0.82	0.75	0.75	0.75	-7.70%	14,568
Jan 21, 2025	0.82	0.90	0.78	0.82	0.82	-2.88%	21,994
Jan 17, 2025	0.84	0.87	0.80	0.84	0.84	-3.45%	4,560
Jan 16, 2025	0.85	0.87	0.78	0.87	0.87	4.57%	12,388
Jan 15, 2025	0.81	0.85	0.80	0.83	0.83	3.87%	9,350
Jan 14, 2025	0.81	0.83	0.80	0.80	0.80	1.93%	24,479
Jan 13, 2025	0.80	0.80	0.76	0.79	0.79	2.32%	38,256
Jan 10, 2025	0.90	0.90	0.77	0.77	0.77	-13.97%	82,202
Jan 8, 2025	0.84	0.91	0.84	0.89	0.89	8.87%	50,254
Jan 7, 2025	0.83	0.85	0.81	0.82	0.82	3.78%	21,912
Jan 6, 2025	0.79	0.85	0.78	0.79	0.79	2.61%	32,417
Jan 3, 2025	0.78	0.83	0.74	0.77	0.77	5.47%	89,964
Jan 2, 2025	0.70	0.80	0.67	0.73	0.73	8.97%	109,138
Dec 31, 2024	0.69	0.71	0.63	0.67	0.67	-2.86%	317,738
Dec 30, 2024	0.72	0.72	0.67	0.69	0.69	-3.79%	117,252
Dec 27, 2024	0.71	0.72	0.68	0.72	0.72	1.40%	110,530
Dec 26, 2024	0.76	0.76	0.70	0.71	0.71	-6.96%	117,566
Dec 24, 2024	0.71	0.76	0.71	0.76	0.76	3.53%	11,444
Dec 23, 2024	0.72	0.75	0.70	0.73	0.73	-2.22%	59,342
Dec 20, 2024	0.73	0.75	0.71	0.75	0.75	2.18%	67,790
Dec 19, 2024	0.71	0.77	0.71	0.73	0.73	3.33%	17,712
Dec 18, 2024	0.71	0.77	0.71	0.71	0.71	-5.20%	116,678
Dec 17, 2024	0.78	0.78	0.70	0.75	0.75	-1.45%	28,578
Dec 16, 2024	0.79	0.80	0.76	0.76	0.76	-2.44%	23,198
Dec 13, 2024	0.79	0.79	0.76	0.78	0.78	-1.20%	8,341
Dec 12, 2024	0.77	0.83	0.77	0.79	0.79	-0.19%	19,640
Dec 11, 2024	0.81	0.85	0.75	0.79	0.79	-2.33%	58,048
Dec 10, 2024	0.77	0.81	0.75	0.81	0.81	6.82%	33,377
Dec 9, 2024	0.79	0.79	0.74	0.76	0.76	-2.79%	60,773
Dec 6, 2024	0.71	0.83	0.71	0.78	0.78	7.16%	47,354
Dec 5, 2024	0.72	0.76	0.71	0.73	0.73	-2.35%	25,097
Dec 4, 2024	0.73	0.78	0.71	0.75	0.75	-0.48%	64,320
Dec 3, 2024	0.82	0.82	0.72	0.75	0.75	-3.81%	109,763
Dec 2, 2024	0.78	0.84	0.76	0.78	0.78	0.22%	42,726
Nov 29, 2024	0.78	0.83	0.78	0.78	0.78	2.02%	26,933
Nov 27, 2024	0.68	0.78	0.68	0.76	0.76	10.39%	62,262
Nov 26, 2024	0.69	0.77	0.69	0.69	0.69	-1.72%	24,781
Nov 25, 2024	0.70	0.84	0.70	0.70	0.70	-3.31%	61,405
Nov 22, 2024	0.70	0.75	0.70	0.73	0.73	-1.22%	72,826
Nov 21, 2024	0.72	0.75	0.70	0.74	0.74	0.55%	31,788
Nov 20, 2024	0.80	0.84	0.69	0.73	0.73	-5.08%	160,613
Nov 19, 2024	0.79	0.84	0.75	0.77	0.77	-4.12%	32,664
Nov 18, 2024	0.71	0.83	0.70	0.80	0.80	13.13%	83,271
Nov 15, 2024	0.71	0.74	0.70	0.71	0.71	-1.39%	20,644
Nov 14, 2024	0.72	0.76	0.70	0.72	0.72	1.41%	52,760
Nov 13, 2024	0.75	0.76	0.70	0.71	0.71	-5.59%	96,416
Nov 12, 2024	0.78	0.80	0.75	0.75	0.75	-4.81%	51,249
Nov 11, 2024	0.88	0.90	0.79	0.79	0.79	-10.13%	186,835
Nov 8, 2024	0.88	0.90	0.84	0.88	0.88	0.92%	59,478
Nov 7, 2024	0.88	0.94	0.87	0.87	0.87	-1.02%	55,893
Nov 6, 2024	0.90	0.90	0.86	0.88	0.88	1.15%	29,217
Nov 5, 2024	0.91	0.94	0.87	0.87	0.87	-6.45%	63,695
Nov 4, 2024	0.95	0.95	0.89	0.93	0.93	-1.06%	80,360
Nov 1, 2024	1.21	1.21	0.88	0.94	0.94	-19.66%	226,164
Oct 31, 2024	1.15	1.21	1.15	1.17	1.17	-	31,532
Oct 30, 2024	1.17	1.19	1.15	1.17	1.17	0.43%	19,633
Oct 29, 2024	1.19	1.21	1.17	1.17	1.17	-3.72%	19,153
Oct 28, 2024	1.16	1.23	1.16	1.21	1.21	4.31%	26,143
Oct 25, 2024	1.15	1.20	1.14	1.16	1.16	-0.85%	24,498
Oct 24, 2024	1.13	1.18	1.13	1.17	1.17	2.63%	58,434
Oct 23, 2024	1.15	1.19	1.13	1.14	1.14	-	62,402
Oct 22, 2024	1.28	1.32	1.14	1.14	1.14	-9.52%	94,405
Oct 21, 2024	1.29	1.31	1.26	1.26	1.26	-1.56%	19,935
Oct 18, 2024	1.32	1.32	1.25	1.28	1.28	-4.48%	72,257
Oct 17, 2024	1.29	1.39	1.24	1.34	1.34	5.51%	70,349
Oct 16, 2024	1.26	1.31	1.24	1.27	1.27	-1.55%	155,133
Oct 15, 2024	1.30	1.30	1.29	1.29	1.29	-3.01%	47,602
Oct 14, 2024	1.39	1.43	1.30	1.33	1.33	-2.21%	40,588
Oct 11, 2024	1.33	1.38	1.31	1.36	1.36	4.62%	18,723
Oct 10, 2024	1.31	1.41	1.30	1.30	1.30	-5.11%	42,246
Oct 9, 2024	1.41	1.41	1.31	1.37	1.37	-	35,919
Oct 8, 2024	1.38	1.41	1.35	1.37	1.37	-1.44%	6,934
Oct 7, 2024	1.28	1.48	1.28	1.39	1.39	6.92%	17,121
Oct 4, 2024	1.25	1.44	1.25	1.30	1.30	2.36%	138,534
Oct 3, 2024	1.26	1.58	1.25	1.27	1.27	-	127,744
Oct 2, 2024	1.35	1.35	1.26	1.27	1.27	-1.55%	30,283
Oct 1, 2024	1.43	1.43	1.29	1.29	1.29	-1.53%	25,452
Sep 30, 2024	1.34	1.38	1.31	1.31	1.31	-5.76%	25,334
Sep 27, 2024	1.46	1.46	1.36	1.39	1.39	-5.44%	42,288