-
5 DAY PERFORMANCE
-3.86% -
1 MONTH PERFORMANCE
+35.37% -
3 MONTH PERFORMANCE
+80.91% -
6 MONTH PERFORMANCE
-11.56% -
YEAR-TO-DATE PERFORMANCE
-25.47% -
1 YEAR PERFORMANCE
-24.62%
iHeartMedia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $1.95 | $1.99 (2.05%) | $2.07 | $1.87 | 507,017 | $300.76 M |
| 10/04/2024 | $2.14 | $1.97 (-7.94%) | $2.18 | $1.94 | 763,960 | $297.74 M |
| 10/03/2024 | $1.88 | $2.07 (10.11%) | $2.14 | $1.88 | 1.28 M | $312.85 M |
| 10/02/2024 | $1.82 | $1.86 (2.2%) | $1.89 | $1.79 | 360,500 | $281.11 M |
| 10/01/2024 | $1.84 | $1.83 (-0.54%) | $2.03 | $1.81 | 962,100 | $276.58 M |
| 09/30/2024 | $1.70 | $1.85 (8.82%) | $1.97 | $1.68 | 1.03 M | $279.60 M |
| 09/27/2024 | $1.54 | $1.71 (11.04%) | $1.72 | $1.51 | 846,440 | $258.44 M |
| 09/26/2024 | $1.52 | $1.50 (-1.32%) | $1.58 | $1.46 | 1.04 M | $226.71 M |
| 09/25/2024 | $1.55 | $1.50 (-3.23%) | $1.65 | $1.47 | 1.45 M | $226.71 M |
| 09/24/2024 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.50 | 660,700 | $234.26 M |
| 09/23/2024 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.52 | 661,000 | $234.26 M |
| 09/20/2024 | $1.78 | $1.63 (-8.43%) | $1.79 | $1.63 | 2.02 M | $246.35 M |
| 09/19/2024 | $1.64 | $1.82 (10.98%) | $1.84 | $1.64 | 431,588 | $275.07 M |
| 09/18/2024 | $1.71 | $1.63 (-4.68%) | $1.73 | $1.61 | 466,800 | $246.35 M |
| 09/17/2024 | $1.70 | $1.69 (-0.59%) | $1.75 | $1.59 | 573,313 | $255.42 M |
| 09/16/2024 | $1.67 | $1.67 (0%) | $1.72 | $1.60 | 289,415 | $252.40 M |
| 09/13/2024 | $1.72 | $1.67 (-2.91%) | $1.78 | $1.65 | 384,794 | $252.40 M |
| 09/12/2024 | $1.80 | $1.71 (-5%) | $1.84 | $1.69 | 341,219 | $258.44 M |
| 09/11/2024 | $1.77 | $1.80 (1.69%) | $1.94 | $1.74 | 656,800 | $272.05 M |
| 09/10/2024 | $1.52 | $1.80 (18.42%) | $1.90 | $1.50 | 2.05 M | $272.05 M |
| 09/09/2024 | $1.47 | $1.52 (3.4%) | $1.58 | $1.45 | 337,548 | $229.73 M |
| 09/06/2024 | $1.45 | $1.47 (1.38%) | $1.51 | $1.44 | 232,810 | $222.17 M |
| 09/05/2024 | $1.38 | $1.46 (5.8%) | $1.52 | $1.37 | 204,991 | $220.66 M |
| 09/04/2024 | $1.49 | $1.38 (-7.38%) | $1.50 | $1.38 | 244,600 | $208.57 M |
| 09/03/2024 | $1.52 | $1.50 (-1.32%) | $1.58 | $1.45 | 584,935 | $226.71 M |
| 08/30/2024 | $1.62 | $1.56 (-3.7%) | $1.64 | $1.52 | 334,328 | $235.77 M |
| 08/29/2024 | $1.56 | $1.62 (3.85%) | $1.65 | $1.48 | 440,627 | $244.84 M |
| 08/28/2024 | $1.56 | $1.52 (-2.56%) | $1.59 | $1.48 | 460,004 | $229.73 M |
| 08/27/2024 | $1.57 | $1.57 (0%) | $1.63 | $1.51 | 335,911 | $237.29 M |
| 08/26/2024 | $1.72 | $1.62 (-5.81%) | $1.75 | $1.59 | 750,003 | $244.84 M |
| 08/23/2024 | $1.50 | $1.69 (12.67%) | $1.72 | $1.50 | 604,652 | $255.42 M |
| 08/22/2024 | $1.56 | $1.50 (-3.85%) | $1.57 | $1.49 | 199,938 | $226.71 M |
| 08/21/2024 | $1.50 | $1.56 (4%) | $1.56 | $1.46 | 230,100 | $235.77 M |
| 08/20/2024 | $1.58 | $1.50 (-5.06%) | $1.58 | $1.50 | 307,000 | $226.71 M |
| 08/19/2024 | $1.42 | $1.60 (12.68%) | $1.60 | $1.42 | 584,400 | $241.82 M |
| 08/16/2024 | $1.43 | $1.42 (-0.7%) | $1.47 | $1.39 | 243,191 | $214.61 M |
| 08/15/2024 | $1.35 | $1.42 (5.19%) | $1.46 | $1.31 | 650,093 | $214.61 M |
| 08/14/2024 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.23 | 354,740 | $196.48 M |
| 08/13/2024 | $1.28 | $1.33 (3.91%) | $1.33 | $1.25 | 540,700 | $201.01 M |
| 08/12/2024 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.28 | 499,774 | $194.97 M |
| 08/09/2024 | $1.47 | $1.33 (-9.52%) | $1.50 | $1.30 | 621,601 | $201.01 M |
| 08/08/2024 | $1.51 | $1.45 (-3.97%) | $1.63 | $1.44 | 349,982 | $219.15 M |
| 08/07/2024 | $1.63 | $1.43 (-12.27%) | $1.65 | $1.41 | 755,123 | $216.13 M |
| 08/06/2024 | $1.46 | $1.63 (11.64%) | $1.72 | $1.45 | 938,218 | $246.35 M |
| 08/05/2024 | $1.37 | $1.42 (3.65%) | $1.54 | $1.30 | 939,024 | $214.45 M |
| 08/02/2024 | $1.59 | $1.48 (-6.92%) | $1.67 | $1.41 | 807,755 | $221.70 M |
| 08/01/2024 | $1.81 | $1.72 (-4.97%) | $1.83 | $1.60 | 762,400 | $257.65 M |
| 07/31/2024 | $1.77 | $1.78 (0.56%) | $1.89 | $1.70 | 911,900 | $266.64 M |
| 07/30/2024 | $1.65 | $1.75 (6.06%) | $1.75 | $1.59 | 570,208 | $262.14 M |
| 07/29/2024 | $1.71 | $1.61 (-5.85%) | $1.76 | $1.58 | 1.06 M | $241.17 M |
| 07/26/2024 | $1.60 | $1.71 (6.87%) | $1.72 | $1.57 | 912,126 | $256.15 M |
| 07/25/2024 | $1.55 | $1.60 (3.23%) | $1.66 | $1.47 | 556,541 | $239.67 M |
| 07/24/2024 | $1.56 | $1.54 (-1.28%) | $1.61 | $1.53 | 757,900 | $230.68 M |
| 07/23/2024 | $1.43 | $1.58 (10.49%) | $1.59 | $1.40 | 930,100 | $236.68 M |
| 07/22/2024 | $1.35 | $1.46 (8.15%) | $1.47 | $1.32 | 853,832 | $218.70 M |
| 07/19/2024 | $1.32 | $1.34 (1.52%) | $1.37 | $1.27 | 645,256 | $200.73 M |
| 07/18/2024 | $1.31 | $1.30 (-0.76%) | $1.42 | $1.28 | 847,571 | $194.73 M |
| 07/17/2024 | $1.35 | $1.30 (-3.7%) | $1.41 | $1.27 | 750,370 | $194.73 M |
| 07/16/2024 | $1.34 | $1.40 (4.48%) | $1.47 | $1.27 | 1.48 M | $209.71 M |
| 07/15/2024 | $1.26 | $1.36 (7.94%) | $1.36 | $1.23 | 715,837 | $203.72 M |
| 07/12/2024 | $1.24 | $1.24 (0%) | $1.39 | $1.23 | 932,715 | $185.75 M |
| 07/11/2024 | $1.11 | $1.24 (11.71%) | $1.24 | $1.07 | 1.11 M | $185.75 M |
| 07/10/2024 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.06 | 481,261 | $161.78 M |
| 07/09/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.03 | 522,240 | $161.78 M |
| 07/08/2024 | $1.08 | $1.10 (1.85%) | $1.14 | $1.06 | 434,464 | $164.77 M |