iHeartMedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.99	1.00	0.59	0.62	0.62	-65.03%	39,225,692
Nov 9, 2026	1.87	1.91	1.76	1.77	1.77	-	1,141,884
Nov 6, 2026	1.85	1.87	1.72	1.77	1.77	-5.35%	772,629
Nov 5, 2026	2.09	2.17	1.85	1.87	1.87	-8.78%	853,463
Nov 4, 2026	2.14	2.34	2.03	2.05	2.05	-1.91%	1,106,906
Nov 3, 2026	1.81	2.17	1.81	2.09	2.09	15.47%	1,177,306
Nov 2, 2026	1.85	1.94	1.80	1.81	1.81	-1.63%	529,381
Oct 30, 2026	1.78	1.85	1.71	1.84	1.84	4.55%	668,417
Oct 29, 2026	1.58	1.84	1.58	1.76	1.76	12.82%	691,724
Oct 28, 2026	1.74	1.78	1.54	1.56	1.56	-9.30%	618,584
Oct 27, 2026	1.78	1.82	1.64	1.72	1.72	-2.82%	856,923
Oct 26, 2026	1.87	1.92	1.75	1.77	1.77	-5.35%	1,038,394
Oct 23, 2026	1.67	1.88	1.64	1.87	1.87	8.72%	838,254
Oct 22, 2026	1.49	1.73	1.48	1.72	1.72	12.42%	1,184,166
Oct 21, 2026	1.49	1.55	1.38	1.53	1.53	2.00%	1,300,002
Oct 20, 2026	1.50	1.63	1.45	1.50	1.50	-0.66%	866,429
Oct 19, 2026	1.64	1.64	1.47	1.51	1.51	-7.93%	551,283
Oct 16, 2026	1.77	1.78	1.62	1.64	1.64	-7.34%	435,350
Oct 15, 2026	1.72	1.79	1.72	1.77	1.77	2.31%	525,224
Oct 14, 2026	1.83	1.83	1.70	1.73	1.73	-6.99%	592,401
Oct 13, 2026	1.93	1.96	1.85	1.86	1.86	-2.62%	719,710
Oct 12, 2026	1.90	1.95	1.88	1.91	1.91	-0.52%	534,230
Oct 9, 2026	1.99	2.05	1.90	1.92	1.92	-2.54%	1,103,411
Oct 8, 2026	1.99	2.06	1.95	1.97	1.97	-2.48%	1,013,469
Oct 7, 2026	1.99	2.05	1.94	2.02	2.02	0.50%	456,429
Oct 6, 2026	2.06	2.08	1.99	2.01	2.01	-1.95%	428,345
Oct 5, 2026	1.94	2.06	1.86	2.05	2.05	5.67%	1,124,177
Oct 2, 2026	2.13	2.16	1.93	1.94	1.94	-7.62%	630,120
Oct 1, 2026	2.10	2.15	2.04	2.10	2.10	-	564,079
Sep 30, 2026	2.21	2.24	2.08	2.10	2.10	-3.45%	614,728
Sep 29, 2026	2.21	2.22	2.12	2.18	2.18	-2.03%	408,781
Sep 28, 2026	2.28	2.29	2.21	2.22	2.22	-3.06%	543,720
Sep 25, 2026	2.26	2.32	2.23	2.29	2.29	1.33%	1,102,767
Sep 24, 2026	2.33	2.36	2.22	2.26	2.26	-3.83%	799,976
Sep 23, 2026	2.39	2.39	2.24	2.35	2.35	-2.49%	849,535
Sep 22, 2026	2.44	2.46	2.37	2.41	2.41	0.21%	556,543
Sep 21, 2026	2.41	2.47	2.32	2.41	2.41	1.91%	630,468
Sep 18, 2026	2.42	2.42	2.32	2.36	2.36	-2.88%	2,559,564
Sep 17, 2026	2.59	2.59	2.43	2.43	2.43	-4.71%	482,492
Sep 16, 2026	2.66	2.68	2.54	2.55	2.55	-3.23%	468,537
Sep 15, 2026	2.71	2.71	2.60	2.64	2.64	-3.48%	724,807
Sep 14, 2026	2.70	2.76	2.68	2.73	2.73	1.11%	393,433
Sep 11, 2026	2.76	2.79	2.68	2.70	2.70	-0.74%	346,540
Sep 10, 2026	2.57	2.73	2.56	2.72	2.72	5.02%	418,270
Sep 9, 2026	2.68	2.68	2.58	2.59	2.59	-2.63%	953,991
Sep 8, 2026	2.79	2.80	2.63	2.66	2.66	-5.17%	541,069
Sep 4, 2026	2.82	2.89	2.75	2.81	2.81	-1.23%	329,364
Sep 3, 2026	2.85	2.90	2.77	2.84	2.84	-	232,785
Sep 2, 2026	2.71	2.89	2.69	2.84	2.84	5.19%	580,324
Sep 1, 2026	2.67	2.71	2.62	2.70	2.70	-0.74%	317,631