Cumulus Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	0.69	0.71	0.63	0.67	0.67	-2.86%	317,038
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
Sep 26, 2024	1.53	1.53	1.45	1.47	1.47	1.38%	50,518
Sep 25, 2024	1.43	1.45	1.41	1.45	1.45	-	15,186
Sep 24, 2024	1.42	1.49	1.42	1.45	1.45	2.11%	70,273
Sep 23, 2024	1.52	1.52	1.41	1.42	1.42	-6.58%	94,100
Sep 20, 2024	1.53	1.53	1.47	1.52	1.52	2.01%	42,334
Sep 19, 2024	1.50	1.55	1.47	1.49	1.49	0.68%	5,594
Sep 18, 2024	1.48	1.50	1.47	1.48	1.48	-	13,113
Sep 17, 2024	1.50	1.50	1.48	1.48	1.48	-3.90%	11,799
Sep 16, 2024	1.52	1.56	1.51	1.54	1.54	0.65%	13,707
Sep 13, 2024	1.56	1.56	1.50	1.53	1.53	0.66%	9,164
Sep 12, 2024	1.52	1.54	1.47	1.52	1.52	-1.30%	30,256
Sep 11, 2024	1.48	1.55	1.48	1.54	1.54	2.67%	83,985
Sep 10, 2024	1.48	1.50	1.47	1.50	1.50	-	5,337
Sep 9, 2024	1.48	1.50	1.46	1.50	1.50	0.67%	31,696
Sep 6, 2024	1.54	1.54	1.49	1.49	1.49	-4.49%	8,972
Sep 5, 2024	1.56	1.56	1.50	1.56	1.56	1.30%	18,248
Sep 4, 2024	1.57	1.60	1.52	1.54	1.54	-2.53%	47,025
Sep 3, 2024	1.64	1.64	1.58	1.58	1.58	-4.82%	14,571
Aug 30, 2024	1.70	1.71	1.64	1.66	1.66	-1.78%	13,499
Aug 29, 2024	1.67	1.71	1.67	1.69	1.69	-	27,309
Aug 28, 2024	1.68	1.69	1.68	1.69	1.69	1.81%	27,432
Aug 27, 2024	1.65	1.67	1.63	1.66	1.66	-0.60%	30,400
Aug 26, 2024	1.65	1.67	1.65	1.67	1.67	1.21%	7,142
Aug 23, 2024	1.57	1.72	1.57	1.65	1.65	-	52,198
Aug 22, 2024	1.52	1.68	1.52	1.65	1.65	-1.20%	6,875
Aug 21, 2024	1.63	1.67	1.57	1.67	1.67	1.21%	15,734
Aug 20, 2024	1.72	1.72	1.63	1.65	1.65	-2.94%	27,474
Aug 19, 2024	1.64	1.71	1.64	1.70	1.70	3.66%	43,259
Aug 16, 2024	1.57	1.64	1.54	1.64	1.64	5.13%	18,842
Aug 15, 2024	1.46	1.56	1.46	1.56	1.56	6.12%	11,512
Aug 14, 2024	1.52	1.52	1.46	1.47	1.47	-3.29%	42,396
Aug 13, 2024	1.59	1.59	1.51	1.52	1.52	-1.94%	26,050
Aug 12, 2024	1.53	1.64	1.47	1.55	1.55	2.65%	68,014
Aug 9, 2024	1.45	1.51	1.45	1.51	1.51	7.09%	14,202