5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
+7.90%
3 MONTH PERFORMANCE
-28.95%
6 MONTH PERFORMANCE
-61.43%
YEAR-TO-DATE PERFORMANCE
+20.90%
1 YEAR PERFORMANCE
-83.44%
Cumulus Media Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $0.82 | $0.82 (-0.51%) | $0.90 | $0.78 | 21,954 | $13.82 M |
| 01/17/2025 | $0.84 | $0.84 (0%) | $0.87 | $0.80 | 4,600 | $14.23 M |
| 01/16/2025 | $0.85 | $0.87 (2.38%) | $0.87 | $0.78 | 12,400 | $14.73 M |
| 01/15/2025 | $0.81 | $0.83 (2.67%) | $0.85 | $0.80 | 9,400 | $14.09 M |
| 01/14/2025 | $0.81 | $0.80 (-1.11%) | $0.83 | $0.80 | 24,500 | $13.57 M |
| 01/13/2025 | $0.80 | $0.79 (-1.77%) | $0.80 | $0.76 | 38,656 | $13.31 M |
| 01/10/2025 | $0.90 | $0.77 (-14.67%) | $0.90 | $0.77 | 82,202 | $13.01 M |
| 01/08/2025 | $0.84 | $0.89 (5.68%) | $0.91 | $0.84 | 50,300 | $15.12 M |
| 01/07/2025 | $0.83 | $0.82 (-0.61%) | $0.85 | $0.81 | 21,912 | $13.89 M |
| 01/06/2025 | $0.79 | $0.79 (0.01%) | $0.85 | $0.78 | 32,417 | $13.38 M |
| 01/03/2025 | $0.78 | $0.77 (-0.65%) | $0.83 | $0.74 | 90,000 | $13.04 M |
| 01/02/2025 | $0.70 | $0.73 (4.39%) | $0.80 | $0.67 | 109,138 | $12.37 M |
| 12/31/2024 | $0.69 | $0.67 (-2.86%) | $0.71 | $0.63 | 317,738 | $11.35 M |
| 12/30/2024 | $0.72 | $0.69 (-3.79%) | $0.72 | $0.67 | 120,591 | $11.68 M |
| 12/27/2024 | $0.71 | $0.72 (0.97%) | $0.72 | $0.68 | 110,530 | $12.14 M |
| 12/26/2024 | $0.76 | $0.71 (-6.97%) | $0.76 | $0.70 | 117,566 | $11.97 M |
| 12/24/2024 | $0.71 | $0.76 (7.59%) | $0.76 | $0.71 | 11,444 | $12.87 M |
| 12/23/2024 | $0.72 | $0.73 (1.9%) | $0.75 | $0.70 | 59,342 | $12.43 M |
| 12/20/2024 | $0.73 | $0.75 (2.84%) | $0.75 | $0.71 | 67,800 | $12.71 M |
| 12/19/2024 | $0.71 | $0.73 (4.04%) | $0.77 | $0.71 | 17,712 | $12.44 M |
| 12/18/2024 | $0.71 | $0.71 (-0.01%) | $0.77 | $0.71 | 116,700 | $12.04 M |
| 12/17/2024 | $0.78 | $0.75 (-3.24%) | $0.78 | $0.70 | 28,600 | $12.70 M |
| 12/16/2024 | $0.79 | $0.76 (-3.67%) | $0.80 | $0.76 | 23,200 | $12.89 M |
| 12/13/2024 | $0.79 | $0.78 (-0.64%) | $0.79 | $0.76 | 8,341 | $13.21 M |
| 12/12/2024 | $0.77 | $0.79 (2.53%) | $0.83 | $0.77 | 19,640 | $13.37 M |
| 12/11/2024 | $0.81 | $0.79 (-2.3%) | $0.85 | $0.75 | 58,048 | $13.40 M |
| 12/10/2024 | $0.77 | $0.81 (5.18%) | $0.81 | $0.75 | 33,400 | $13.72 M |
| 12/09/2024 | $0.79 | $0.76 (-4.03%) | $0.79 | $0.74 | 60,800 | $12.84 M |
| 12/06/2024 | $0.71 | $0.78 (9.67%) | $0.83 | $0.71 | 47,400 | $13.21 M |
| 12/05/2024 | $0.72 | $0.73 (1.8%) | $0.76 | $0.71 | 25,100 | $12.33 M |
| 12/04/2024 | $0.73 | $0.75 (1.97%) | $0.78 | $0.71 | 64,320 | $12.62 M |
| 12/03/2024 | $0.82 | $0.75 (-8.39%) | $0.82 | $0.72 | 109,800 | $12.69 M |
| 12/02/2024 | $0.78 | $0.78 (-0.17%) | $0.84 | $0.76 | 42,726 | $13.19 M |
| 11/29/2024 | $0.78 | $0.78 (-0.13%) | $0.83 | $0.78 | 26,933 | $13.16 M |
| 11/27/2024 | $0.68 | $0.76 (12%) | $0.78 | $0.68 | 62,300 | $12.90 M |
| 11/26/2024 | $0.69 | $0.69 (-0.01%) | $0.77 | $0.69 | 24,800 | $11.68 M |
| 11/25/2024 | $0.70 | $0.70 (-0.31%) | $0.84 | $0.70 | 61,405 | $11.89 M |
| 11/22/2024 | $0.70 | $0.73 (3.77%) | $0.75 | $0.70 | 72,826 | $12.30 M |
| 11/21/2024 | $0.72 | $0.74 (2.51%) | $0.75 | $0.70 | 31,800 | $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 |