-
5 DAY PERFORMANCE
-1.41% -
1 MONTH PERFORMANCE
-44.44% -
3 MONTH PERFORMANCE
-58.08% -
6 MONTH PERFORMANCE
-75.86% -
YEAR-TO-DATE PERFORMANCE
-86.84% -
1 YEAR PERFORMANCE
-85.86%
Cumulus Media Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.72 | $0.74 (2.51%) | $0.75 | $0.70 | 31,788 | $12.45 M |
| 11/20/2024 | $0.80 | $0.73 (-8.63%) | $0.84 | $0.69 | 160,613 | $12.38 M |
| 11/19/2024 | $0.79 | $0.77 (-2.52%) | $0.84 | $0.75 | 32,700 | $13.04 M |
| 11/18/2024 | $0.71 | $0.80 (13.13%) | $0.83 | $0.70 | 83,271 | $13.60 M |
| 11/15/2024 | $0.71 | $0.71 (0.71%) | $0.74 | $0.70 | 20,644 | $12.03 M |
| 11/14/2024 | $0.72 | $0.72 (0%) | $0.76 | $0.70 | 52,800 | $12.19 M |
| 11/13/2024 | $0.75 | $0.71 (-5.33%) | $0.76 | $0.70 | 96,416 | $12.03 M |
| 11/12/2024 | $0.78 | $0.75 (-3.59%) | $0.80 | $0.75 | 51,249 | $12.74 M |
| 11/11/2024 | $0.88 | $0.79 (-10.23%) | $0.90 | $0.79 | 186,835 | $13.38 M |
| 11/08/2024 | $0.88 | $0.88 (-0.11%) | $0.90 | $0.84 | 59,500 | $14.89 M |
| 11/07/2024 | $0.88 | $0.87 (-1.01%) | $0.94 | $0.87 | 55,900 | $14.75 M |
| 11/06/2024 | $0.90 | $0.88 (-2.11%) | $0.90 | $0.86 | 29,217 | $14.90 M |
| 11/05/2024 | $0.91 | $0.87 (-4.4%) | $0.94 | $0.87 | 63,700 | $14.73 M |
| 11/04/2024 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.89 | 80,360 | $15.75 M |
| 11/01/2024 | $1.21 | $0.94 (-22.31%) | $1.21 | $0.88 | 226,164 | $15.92 M |
| 10/31/2024 | $1.15 | $1.17 (1.74%) | $1.21 | $1.15 | 31,532 | $19.82 M |
| 10/30/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.15 | 19,633 | $19.82 M |
| 10/29/2024 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.17 | 19,200 | $19.82 M |
| 10/28/2024 | $1.16 | $1.21 (4.31%) | $1.23 | $1.16 | 26,143 | $20.43 M |
| 10/25/2024 | $1.15 | $1.16 (0.87%) | $1.20 | $1.14 | 24,500 | $19.59 M |
| 10/24/2024 | $1.13 | $1.17 (3.54%) | $1.18 | $1.13 | 58,434 | $19.76 M |
| 10/23/2024 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.13 | 62,402 | $19.25 M |
| 10/22/2024 | $1.28 | $1.14 (-10.94%) | $1.32 | $1.14 | 94,405 | $19.25 M |
| 10/21/2024 | $1.29 | $1.26 (-2.33%) | $1.31 | $1.26 | 19,935 | $21.28 M |
| 10/18/2024 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.25 | 72,300 | $21.62 M |
| 10/17/2024 | $1.29 | $1.34 (3.88%) | $1.39 | $1.24 | 70,349 | $22.63 M |
| 10/16/2024 | $1.26 | $1.27 (0.79%) | $1.31 | $1.24 | 155,133 | $21.45 M |
| 10/15/2024 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.29 | 47,602 | $21.78 M |
| 10/14/2024 | $1.39 | $1.33 (-4.32%) | $1.43 | $1.30 | 40,600 | $22.46 M |
| 10/11/2024 | $1.33 | $1.36 (2.26%) | $1.38 | $1.31 | 18,723 | $22.97 M |
| 10/10/2024 | $1.31 | $1.30 (-0.76%) | $1.41 | $1.30 | 42,246 | $21.95 M |
| 10/09/2024 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.31 | 35,919 | $23.13 M |
| 10/08/2024 | $1.38 | $1.37 (-0.72%) | $1.41 | $1.35 | 6,934 | $23.13 M |
| 10/07/2024 | $1.28 | $1.39 (8.59%) | $1.48 | $1.28 | 17,121 | $23.47 M |
| 10/04/2024 | $1.25 | $1.30 (4%) | $1.44 | $1.25 | 138,534 | $21.95 M |
| 10/03/2024 | $1.26 | $1.27 (0.79%) | $1.58 | $1.25 | 127,744 | $21.45 M |
| 10/02/2024 | $1.35 | $1.27 (-5.93%) | $1.35 | $1.26 | 30,300 | $21.45 M |
| 10/01/2024 | $1.43 | $1.29 (-9.79%) | $1.43 | $1.29 | 25,452 | $21.78 M |
| 09/30/2024 | $1.34 | $1.31 (-2.24%) | $1.38 | $1.31 | 25,334 | $22.12 M |
| 09/27/2024 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.36 | 42,300 | $23.47 M |
| 09/26/2024 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.45 | 50,518 | $24.82 M |
| 09/25/2024 | $1.43 | $1.45 (1.4%) | $1.45 | $1.41 | 15,200 | $24.49 M |
| 09/24/2024 | $1.41 | $1.45 (2.84%) | $1.49 | $1.41 | 70,300 | $24.49 M |
| 09/23/2024 | $1.52 | $1.42 (-6.58%) | $1.52 | $1.41 | 94,100 | $23.98 M |
| 09/20/2024 | $1.53 | $1.52 (-0.65%) | $1.53 | $1.47 | 42,334 | $25.67 M |
| 09/19/2024 | $1.50 | $1.49 (-0.67%) | $1.55 | $1.47 | 5,600 | $25.16 M |
| 09/18/2024 | $1.48 | $1.48 (0%) | $1.50 | $1.47 | 13,113 | $24.99 M |
| 09/17/2024 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.48 | 11,800 | $24.99 M |
| 09/16/2024 | $1.52 | $1.54 (1.32%) | $1.56 | $1.51 | 13,707 | $26.01 M |
| 09/13/2024 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.50 | 9,200 | $25.84 M |
| 09/12/2024 | $1.52 | $1.52 (0%) | $1.54 | $1.47 | 30,300 | $25.67 M |
| 09/11/2024 | $1.48 | $1.54 (4.05%) | $1.55 | $1.48 | 84,000 | $26.01 M |
| 09/10/2024 | $1.48 | $1.50 (1.35%) | $1.50 | $1.47 | 5,337 | $25.33 M |
| 09/09/2024 | $1.48 | $1.50 (1.35%) | $1.50 | $1.46 | 31,700 | $25.33 M |
| 09/06/2024 | $1.54 | $1.49 (-3.25%) | $1.54 | $1.49 | 9,000 | $25.16 M |
| 09/05/2024 | $1.56 | $1.56 (0%) | $1.56 | $1.50 | 18,248 | $26.34 M |
| 09/04/2024 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.52 | 47,025 | $26.01 M |
| 09/03/2024 | $1.64 | $1.58 (-3.66%) | $1.64 | $1.58 | 14,600 | $26.68 M |
| 08/30/2024 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.64 | 13,500 | $28.03 M |
| 08/29/2024 | $1.67 | $1.69 (1.2%) | $1.71 | $1.67 | 27,309 | $28.54 M |
| 08/28/2024 | $1.68 | $1.69 (0.6%) | $1.69 | $1.68 | 27,432 | $28.54 M |
| 08/27/2024 | $1.65 | $1.66 (0.61%) | $1.67 | $1.63 | 30,400 | $28.03 M |
| 08/26/2024 | $1.65 | $1.67 (1.21%) | $1.67 | $1.65 | 7,142 | $28.20 M |
| 08/23/2024 | $1.57 | $1.65 (5.1%) | $1.72 | $1.57 | 52,316 | $27.86 M |
| 08/22/2024 | $1.52 | $1.65 (8.55%) | $1.68 | $1.52 | 6,900 | $27.86 M |
| 08/21/2024 | $1.63 | $1.67 (2.45%) | $1.67 | $1.57 | 15,734 | $28.20 M |