-
5 DAY PERFORMANCE
+0.78% -
1 MONTH PERFORMANCE
-12.75% -
3 MONTH PERFORMANCE
-34.34% -
6 MONTH PERFORMANCE
-58.06% -
YEAR-TO-DATE PERFORMANCE
-75.56% -
1 YEAR PERFORMANCE
-73.90%
Cumulus Media Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.25 | $1.30 (4%) | $1.44 | $1.25 | 138,485 | $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 |
| 08/20/2024 | $1.72 | $1.65 (-4.07%) | $1.72 | $1.63 | 27,500 | $27.86 M |
| 08/19/2024 | $1.63 | $1.70 (4.29%) | $1.71 | $1.63 | 43,300 | $28.71 M |
| 08/16/2024 | $1.57 | $1.64 (4.46%) | $1.64 | $1.54 | 18,842 | $27.69 M |
| 08/15/2024 | $1.46 | $1.56 (6.85%) | $1.56 | $1.46 | 11,512 | $26.34 M |
| 08/14/2024 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.46 | 42,400 | $24.82 M |
| 08/13/2024 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.51 | 26,100 | $25.67 M |
| 08/12/2024 | $1.53 | $1.55 (1.31%) | $1.64 | $1.47 | 68,014 | $26.17 M |
| 08/09/2024 | $1.45 | $1.51 (4.14%) | $1.51 | $1.45 | 14,202 | $25.50 M |
| 08/08/2024 | $1.38 | $1.41 (2.17%) | $1.50 | $1.38 | 20,100 | $23.81 M |
| 08/07/2024 | $1.54 | $1.34 (-12.99%) | $1.66 | $1.30 | 73,473 | $22.63 M |
| 08/06/2024 | $1.62 | $1.56 (-3.7%) | $1.89 | $1.55 | 48,640 | $26.34 M |
| 08/05/2024 | $1.49 | $1.56 (4.7%) | $1.59 | $1.40 | 53,500 | $26.34 M |
| 08/02/2024 | $1.93 | $1.62 (-16.06%) | $2.05 | $1.29 | 118,200 | $27.36 M |
| 08/01/2024 | $2.09 | $1.99 (-4.78%) | $2.09 | $1.87 | 38,050 | $33.60 M |
| 07/31/2024 | $2.01 | $2.00 (-0.5%) | $2.12 | $1.98 | 44,820 | $33.77 M |
| 07/30/2024 | $2.09 | $2.08 (-0.48%) | $2.09 | $2.00 | 18,800 | $35.12 M |
| 07/29/2024 | $2.10 | $2.07 (-1.43%) | $2.10 | $2.01 | 9,319 | $34.54 M |
| 07/26/2024 | $2.10 | $2.05 (-2.38%) | $2.10 | $1.98 | 28,409 | $34.21 M |
| 07/25/2024 | $2.08 | $2.05 (-1.44%) | $2.08 | $2.00 | 16,700 | $34.21 M |
| 07/24/2024 | $2.12 | $2.06 (-2.83%) | $2.13 | $2.00 | 56,900 | $34.37 M |
| 07/23/2024 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.02 | 103,940 | $35.21 M |
| 07/22/2024 | $2.14 | $2.10 (-1.87%) | $2.20 | $2.06 | 18,552 | $35.04 M |
| 07/19/2024 | $2.14 | $2.05 (-4.21%) | $2.19 | $2.05 | 11,007 | $34.21 M |
| 07/18/2024 | $2.00 | $2.10 (5%) | $2.20 | $2.00 | 20,707 | $35.04 M |
| 07/17/2024 | $2.10 | $2.14 (1.9%) | $2.14 | $2.05 | 11,250 | $35.71 M |
| 07/16/2024 | $2.08 | $2.05 (-1.44%) | $2.21 | $2.04 | 44,593 | $34.21 M |
| 07/15/2024 | $2.11 | $2.01 (-4.74%) | $2.22 | $2.01 | 35,310 | $33.54 M |
| 07/12/2024 | $2.09 | $2.09 (0%) | $2.24 | $1.99 | 66,684 | $34.87 M |
| 07/11/2024 | $1.98 | $2.02 (2.02%) | $2.06 | $1.90 | 61,274 | $33.70 M |
| 07/10/2024 | $1.95 | $1.92 (-1.54%) | $1.95 | $1.87 | 7,171 | $32.04 M |
| 07/09/2024 | $1.87 | $1.87 (0%) | $1.87 | $1.78 | 29,650 | $31.20 M |
| 07/08/2024 | $1.94 | $1.89 (-2.58%) | $1.94 | $1.85 | 31,481 | $31.54 M |