Cumulus Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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