5 DAY PERFORMANCE
-7.32%
1 MONTH PERFORMANCE
-60.05%
3 MONTH PERFORMANCE
-79.12%
6 MONTH PERFORMANCE
-79.79%
YEAR-TO-DATE PERFORMANCE
-71.64%
1 YEAR PERFORMANCE
-92.72%
Cumulus Media Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.18 | $0.18 (-1.74%) | $0.20 | $0.16 | 1.85 M | $3.21 M |
| 04/30/2025 | $0.24 | $0.23 (-2.35%) | $0.25 | $0.22 | 644,492 | $4.01 M |
| 04/29/2025 | $0.22 | $0.24 (9.09%) | $0.24 | $0.21 | 1.05 M | $4.13 M |
| 04/28/2025 | $0.21 | $0.22 (8.45%) | $0.23 | $0.20 | 1.03 M | $3.84 M |
| 04/25/2025 | $0.20 | $0.21 (3.54%) | $0.23 | $0.17 | 2.93 M | $3.48 M |
| 04/24/2025 | $0.22 | $0.20 (-6.97%) | $0.25 | $0.19 | 578,100 | $3.45 M |
| 04/23/2025 | $0.27 | $0.27 (-0.04%) | $0.29 | $0.25 | 471,800 | $4.59 M |
| 04/22/2025 | $0.26 | $0.26 (2.56%) | $0.31 | $0.24 | 868,619 | $4.49 M |
| 04/21/2025 | $0.26 | $0.25 (-0.94%) | $0.29 | $0.23 | 64,900 | $4.29 M |
| 04/17/2025 | $0.23 | $0.25 (6.84%) | $0.29 | $0.23 | 276,822 | $4.25 M |
| 04/16/2025 | $0.28 | $0.24 (-14.64%) | $0.29 | $0.23 | 1.22 M | $4.06 M |
| 04/15/2025 | $0.30 | $0.28 (-5.25%) | $0.30 | $0.25 | 1.10 M | $4.81 M |
| 04/14/2025 | $0.31 | $0.29 (-6.54%) | $0.34 | $0.29 | 554,200 | $4.98 M |
| 04/11/2025 | $0.29 | $0.31 (6.14%) | $0.32 | $0.27 | 1.73 M | $5.23 M |
| 04/10/2025 | $0.32 | $0.30 (-5.17%) | $0.33 | $0.29 | 630,500 | $5.08 M |
| 04/09/2025 | $0.39 | $0.32 (-17.66%) | $0.42 | $0.29 | 801,137 | $5.48 M |
| 04/08/2025 | $0.37 | $0.32 (-11.9%) | $0.39 | $0.32 | 853,545 | $5.49 M |
| 04/07/2025 | $0.39 | $0.36 (-7.51%) | $0.42 | $0.36 | 833,334 | $6.07 M |
| 04/04/2025 | $0.43 | $0.40 (-6.43%) | $0.47 | $0.36 | 1.46 M | $6.80 M |
| 04/03/2025 | $0.48 | $0.44 (-8.21%) | $0.49 | $0.43 | 198,111 | $7.44 M |
| 04/02/2025 | $0.48 | $0.49 (2.63%) | $0.49 | $0.48 | 296,800 | $8.28 M |
| 04/01/2025 | $0.43 | $0.48 (10.35%) | $0.51 | $0.42 | 2.83 M | $8.08 M |
| 03/31/2025 | $0.48 | $0.44 (-7.53%) | $0.49 | $0.44 | 160,939 | $7.51 M |
| 03/28/2025 | $0.49 | $0.47 (-4.29%) | $0.51 | $0.46 | 508,800 | $8.04 M |
| 03/27/2025 | $0.47 | $0.51 (8.09%) | $0.54 | $0.47 | 1.01 M | $8.63 M |
| 03/26/2025 | $0.48 | $0.48 (0.1%) | $0.55 | $0.46 | 954,640 | $8.16 M |
| 03/25/2025 | $0.48 | $0.49 (2.61%) | $0.52 | $0.45 | 522,332 | $8.30 M |
| 03/24/2025 | $0.45 | $0.49 (8.09%) | $0.50 | $0.44 | 364,700 | $8.26 M |
| 03/21/2025 | $0.44 | $0.45 (2.57%) | $0.47 | $0.43 | 265,128 | $7.67 M |
| 03/20/2025 | $0.43 | $0.44 (2.1%) | $0.50 | $0.42 | 551,735 | $7.53 M |
| 03/19/2025 | $0.48 | $0.45 (-5.85%) | $0.53 | $0.43 | 833,944 | $7.60 M |
| 03/18/2025 | $0.48 | $0.46 (-3.68%) | $0.55 | $0.43 | 390,023 | $7.82 M |
| 03/17/2025 | $0.47 | $0.45 (-4.44%) | $0.49 | $0.44 | 29,400 | $7.65 M |
| 03/14/2025 | $0.44 | $0.46 (4.82%) | $0.58 | $0.42 | 136,332 | $7.83 M |
| 03/13/2025 | $0.41 | $0.42 (2.44%) | $0.57 | $0.41 | 67,449 | $7.14 M |
| 03/12/2025 | $0.45 | $0.41 (-8.89%) | $0.48 | $0.41 | 40,702 | $7.00 M |
| 03/11/2025 | $0.47 | $0.43 (-8.49%) | $0.48 | $0.43 | 59,928 | $7.31 M |
| 03/10/2025 | $0.54 | $0.47 (-11.64%) | $0.55 | $0.45 | 108,524 | $8.04 M |
| 03/07/2025 | $0.55 | $0.52 (-5.27%) | $0.56 | $0.52 | 31,600 | $8.85 M |
| 03/06/2025 | $0.52 | $0.53 (1.92%) | $0.54 | $0.52 | 70,028 | $9.01 M |
| 03/05/2025 | $0.64 | $0.52 (-17.99%) | $0.64 | $0.52 | 37,200 | $8.88 M |
| 03/04/2025 | $0.55 | $0.52 (-5%) | $0.58 | $0.50 | 110,610 | $8.90 M |
| 03/03/2025 | $0.70 | $0.57 (-18.38%) | $0.80 | $0.54 | 100,326 | $9.68 M |
| 02/28/2025 | $0.87 | $0.72 (-17.24%) | $0.88 | $0.72 | 74,100 | $12.23 M |
| 02/27/2025 | $0.89 | $0.90 (1.59%) | $0.92 | $0.82 | 8,800 | $15.29 M |
| 02/26/2025 | $0.85 | $0.90 (6.24%) | $1.00 | $0.85 | 101,000 | $15.34 M |
| 02/25/2025 | $0.92 | $0.87 (-5.33%) | $0.92 | $0.84 | 14,600 | $14.80 M |
| 02/24/2025 | $0.90 | $0.88 (-2.11%) | $0.90 | $0.88 | 5,100 | $14.97 M |
| 02/21/2025 | $0.92 | $0.88 (-4.35%) | $0.92 | $0.87 | 13,807 | $14.95 M |
| 02/20/2025 | $0.91 | $0.95 (3.96%) | $0.95 | $0.90 | 9,620 | $16.07 M |
| 02/19/2025 | $0.94 | $0.93 (-1.35%) | $0.97 | $0.91 | 45,300 | $15.75 M |
| 02/18/2025 | $0.91 | $0.93 (1.84%) | $0.95 | $0.89 | 30,900 | $15.78 M |
| 02/14/2025 | $0.90 | $0.86 (-4.99%) | $0.92 | $0.85 | 40,024 | $14.53 M |
| 02/13/2025 | $0.88 | $0.90 (1.76%) | $0.90 | $0.82 | 30,342 | $15.29 M |
| 02/12/2025 | $0.88 | $0.89 (0.92%) | $0.94 | $0.85 | 4,937 | $15.07 M |
| 02/11/2025 | $0.87 | $0.86 (-1.23%) | $0.90 | $0.80 | 19,517 | $14.63 M |
| 02/10/2025 | $0.84 | $0.90 (6.29%) | $0.95 | $0.84 | 18,614 | $15.21 M |
| 02/07/2025 | $0.94 | $0.86 (-8.46%) | $0.95 | $0.85 | 60,350 | $14.62 M |
| 02/06/2025 | $0.94 | $0.92 (-2.15%) | $0.94 | $0.89 | 31,506 | $15.63 M |
| 02/05/2025 | $0.89 | $0.91 (2.43%) | $0.94 | $0.87 | 30,400 | $15.46 M |
| 02/04/2025 | $0.89 | $0.84 (-5.59%) | $0.89 | $0.84 | 4,230 | $14.20 M |
| 02/03/2025 | $0.87 | $0.84 (-3.33%) | $0.91 | $0.83 | 9,500 | $14.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
