Cumulus Media Inc. (CMLS)
NASDAQ: CMLS · Real-Time Price · USD
0.2699
+0.0054 (2.04%)
At close: Apr 23, 2025, 4:00 PM
0.1800
-0.0899 (-33.31%)
Pre-market: Apr 24, 2025, 8:13 AM EDT

Cumulus Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.270.290.250.270.272.04%471,768
Apr 22, 20250.260.310.240.260.264.71%868,619
Apr 21, 20250.260.290.230.250.251.04%64,890
Apr 17, 20250.230.290.230.250.254.56%276,822
Apr 16, 20250.280.290.230.240.24-15.60%1,224,424
Apr 15, 20250.300.300.250.280.28-3.31%1,095,613
Apr 14, 20250.310.340.290.290.29-4.81%554,173
Apr 11, 20250.290.320.270.310.313.01%1,730,428
Apr 10, 20250.320.330.290.300.30-7.42%630,497
Apr 9, 20250.390.420.290.320.32-0.20%801,137
Apr 8, 20250.370.390.320.320.32-9.41%853,545
Apr 7, 20250.390.420.360.360.36-10.75%833,334
Apr 4, 20250.430.470.360.400.40-8.70%1,457,454
Apr 3, 20250.480.490.430.440.44-10.13%198,111
Apr 2, 20250.480.490.480.490.492.50%296,770
Apr 1, 20250.430.510.420.480.487.60%2,826,850
Mar 31, 20250.480.490.440.440.44-6.59%160,939
Mar 28, 20250.490.510.460.470.47-6.85%508,774
Mar 27, 20250.470.540.470.510.515.83%1,014,138
Mar 26, 20250.480.550.460.480.48-1.72%954,640
Mar 25, 20250.480.520.450.490.490.41%522,332
Mar 24, 20250.450.500.440.490.497.78%364,650
Mar 21, 20250.440.470.430.450.451.90%265,128
Mar 20, 20250.430.500.420.440.44-0.96%551,735
Mar 19, 20250.480.530.430.450.45-2.80%833,944
Mar 18, 20250.480.550.430.460.462.22%390,023
Mar 17, 20250.470.490.440.450.45-2.39%29,354
Mar 14, 20250.440.580.420.460.469.79%136,332
Mar 13, 20250.410.570.410.420.421.94%67,449
Mar 12, 20250.450.480.410.410.41-4.21%40,702
Mar 11, 20250.470.480.430.430.43-9.07%59,928
Mar 10, 20250.540.550.450.470.47-9.21%108,524
Mar 7, 20250.550.560.520.520.52-1.70%31,577
Mar 6, 20250.520.540.520.530.531.45%70,028
Mar 5, 20250.640.640.520.520.52-0.31%37,181
Mar 4, 20250.550.580.500.520.52-8.07%110,610
Mar 3, 20250.700.800.540.570.57-20.83%100,326
Feb 28, 20250.870.880.720.720.72-20.00%74,059
Feb 27, 20250.890.920.820.900.90-0.33%8,757
Feb 26, 20250.851.000.850.900.903.67%100,981
Feb 25, 20250.920.920.840.870.87-1.14%14,576
Feb 24, 20250.900.900.880.880.880.11%5,092
Feb 21, 20250.920.920.870.880.88-6.98%13,807
Feb 20, 20250.910.950.900.950.952.05%9,620
Feb 19, 20250.940.970.910.930.93-0.17%45,275
Feb 18, 20250.910.950.890.930.938.60%30,850
Feb 14, 20250.900.920.850.860.86-4.99%40,024
Feb 13, 20250.880.900.820.900.901.45%30,342
Feb 12, 20250.880.940.850.890.893.03%4,937
Feb 11, 20250.870.900.800.860.86-3.80%19,517