Skip to main content
Cumulus Media Inc. (CMLS)
NASDAQ: CMLS · Real-Time Price · USD
0.880
+0.010 (1.15%)
Nov 6, 2024, 4:00 PM EST - Market closed

Cumulus Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20240.900.900.860.880.881.15%29,211
Nov 5, 20240.910.940.870.870.87-6.45%63,695
Nov 4, 20240.950.950.890.930.93-1.06%80,360
Nov 1, 20241.211.210.880.940.94-19.66%226,164
Oct 31, 20241.151.211.151.171.17-31,532
Oct 30, 20241.171.191.151.171.170.43%19,633
Oct 29, 20241.191.211.171.171.17-3.72%19,153
Oct 28, 20241.161.231.161.211.214.31%26,143
Oct 25, 20241.151.201.141.161.16-0.85%24,498
Oct 24, 20241.131.181.131.171.172.63%58,434
Oct 23, 20241.151.191.131.141.14-62,402
Oct 22, 20241.281.321.141.141.14-9.52%94,405
Oct 21, 20241.291.311.261.261.26-1.56%19,935
Oct 18, 20241.321.321.251.281.28-4.48%72,257
Oct 17, 20241.291.391.241.341.345.51%70,349
Oct 16, 20241.261.311.241.271.27-1.55%155,133
Oct 15, 20241.301.301.291.291.29-3.01%47,602
Oct 14, 20241.391.431.301.331.33-2.21%40,588
Oct 11, 20241.331.381.311.361.364.62%18,723
Oct 10, 20241.311.411.301.301.30-5.11%42,246
Oct 9, 20241.411.411.311.371.37-35,919
Oct 8, 20241.381.411.351.371.37-1.44%6,934
Oct 7, 20241.281.481.281.391.396.92%17,121
Oct 4, 20241.251.441.251.301.302.36%138,534
Oct 3, 20241.261.581.251.271.27-127,744
Oct 2, 20241.351.351.261.271.27-1.55%30,283
Oct 1, 20241.431.431.291.291.29-1.53%25,452
Sep 30, 20241.341.381.311.311.31-5.76%25,334
Sep 27, 20241.461.461.361.391.39-5.44%42,288
Sep 26, 20241.531.531.451.471.471.38%50,518
Sep 25, 20241.431.451.411.451.45-15,186
Sep 24, 20241.421.491.421.451.452.11%70,273
Sep 23, 20241.521.521.411.421.42-6.58%94,100
Sep 20, 20241.531.531.471.521.522.01%42,334
Sep 19, 20241.501.551.471.491.490.68%5,594
Sep 18, 20241.481.501.471.481.48-13,113
Sep 17, 20241.501.501.481.481.48-3.90%11,799
Sep 16, 20241.521.561.511.541.540.65%13,707
Sep 13, 20241.561.561.501.531.530.66%9,164
Sep 12, 20241.521.541.471.521.52-1.30%30,256
Sep 11, 20241.481.551.481.541.542.67%83,985
Sep 10, 20241.481.501.471.501.50-5,337
Sep 9, 20241.481.501.461.501.500.67%31,696
Sep 6, 20241.541.541.491.491.49-4.49%8,972
Sep 5, 20241.561.561.501.561.561.30%18,248
Sep 4, 20241.571.601.521.541.54-2.53%47,025
Sep 3, 20241.641.641.581.581.58-4.82%14,571
Aug 30, 20241.701.711.641.661.66-1.78%13,499
Aug 29, 20241.671.711.671.691.69-27,309
Aug 28, 20241.681.691.681.691.691.81%27,432
Aug 27, 20241.651.671.631.661.66-0.60%30,400
Aug 26, 20241.651.671.651.671.671.21%7,142
Aug 23, 20241.571.721.571.651.65-52,198
Aug 22, 20241.521.681.521.651.65-1.20%6,875
Aug 21, 20241.631.671.571.671.671.21%15,734
Aug 20, 20241.721.721.631.651.65-2.94%27,474
Aug 19, 20241.641.711.641.701.703.66%43,259
Aug 16, 20241.571.641.541.641.645.13%18,842
Aug 15, 20241.461.561.461.561.566.12%11,512
Aug 14, 20241.521.521.461.471.47-3.29%42,396
Aug 13, 20241.591.591.511.521.52-1.94%26,050
Aug 12, 20241.531.641.471.551.552.65%68,014
Aug 9, 20241.451.511.451.511.517.09%14,202
Aug 8, 20241.381.501.381.411.415.22%20,091
Aug 7, 20241.541.661.301.341.34-14.10%73,473
Aug 6, 20241.621.891.551.561.56-48,640
Aug 5, 20241.491.591.401.561.56-3.70%53,455
Aug 2, 20241.932.051.291.621.62-18.59%118,199
Aug 1, 20242.092.091.871.991.99-0.50%38,050
Jul 31, 20242.012.121.982.002.00-3.85%44,820
Jul 30, 20242.092.092.002.082.080.48%18,753
Jul 29, 20242.102.102.012.072.070.98%9,319
Jul 26, 20242.102.101.982.052.05-28,409
Jul 25, 20242.082.082.002.052.05-0.49%16,655
Jul 24, 20242.122.132.002.062.06-2.37%56,861
Jul 23, 20242.152.162.022.112.110.48%103,940
Jul 22, 20242.142.202.062.102.102.44%18,552
Jul 19, 20242.142.192.052.052.05-2.38%11,007
Jul 18, 20242.002.202.002.102.10-1.87%20,707
Jul 17, 20242.102.142.052.142.144.39%11,250
Jul 16, 20242.082.212.042.052.051.99%44,593
Jul 15, 20242.112.222.012.012.01-3.83%35,310
Jul 12, 20242.092.241.992.092.093.47%66,684
Jul 11, 20241.982.061.902.022.025.21%61,274
Jul 10, 20241.951.951.871.921.922.67%7,171
Jul 9, 20241.871.871.781.871.87-1.06%29,650
Jul 8, 20241.941.941.851.891.89-4.55%31,481
Jul 5, 20241.912.001.891.981.982.06%22,448
Jul 3, 20241.962.001.941.941.942.11%4,845
Jul 2, 20241.982.001.891.901.90-2.56%5,193
Jul 1, 20242.042.041.891.951.95-4.41%27,591
Jun 28, 20241.972.081.972.042.042.00%31,305
Jun 27, 20242.002.021.872.002.00-0.50%40,420
Jun 26, 20242.002.031.972.012.011.52%18,112
Jun 25, 20242.052.051.911.981.980.51%27,968
Jun 24, 20241.892.081.891.971.975.35%21,016
Jun 21, 20241.931.961.841.871.871.63%47,352
Jun 20, 20241.851.901.841.841.84-2.13%11,386
Jun 18, 20242.032.031.861.881.88-3.59%27,948
Jun 17, 20241.972.001.931.951.950.52%16,832