5 DAY PERFORMANCE
-4.17%
1 MONTH PERFORMANCE
-25.81%
3 MONTH PERFORMANCE
-38.83%
6 MONTH PERFORMANCE
-41.62%
YEAR-TO-DATE PERFORMANCE
-41.92%
1 YEAR PERFORMANCE
-47.25%
iHeartMedia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.09 | 534,227 | $169.14 M |
| 04/10/2025 | $1.22 | $1.16 (-4.92%) | $1.23 | $1.09 | 776,439 | $170.61 M |
| 04/09/2025 | $1.11 | $1.22 (9.91%) | $1.28 | $1.08 | 855,419 | $179.43 M |
| 04/08/2025 | $1.37 | $1.15 (-16.06%) | $1.37 | $1.08 | 868,708 | $169.14 M |
| 04/07/2025 | $1.20 | $1.20 (0%) | $1.33 | $1.10 | 1.06 M | $176.49 M |
| 04/04/2025 | $1.28 | $1.20 (-6.25%) | $1.33 | $1.13 | 874,451 | $176.49 M |
| 04/03/2025 | $1.45 | $1.33 (-8.28%) | $1.45 | $1.32 | 712,300 | $195.61 M |
| 04/02/2025 | $1.50 | $1.53 (2%) | $1.55 | $1.48 | 524,351 | $225.02 M |
| 04/01/2025 | $1.61 | $1.52 (-5.59%) | $1.62 | $1.50 | 575,938 | $223.55 M |
| 03/31/2025 | $1.58 | $1.65 (4.43%) | $1.67 | $1.58 | 397,600 | $242.67 M |
| 03/28/2025 | $1.76 | $1.64 (-6.82%) | $1.76 | $1.58 | 516,357 | $241.20 M |
| 03/27/2025 | $1.79 | $1.76 (-1.68%) | $1.84 | $1.70 | 432,039 | $258.85 M |
| 03/26/2025 | $1.84 | $1.81 (-1.63%) | $1.90 | $1.80 | 898,800 | $266.20 M |
| 03/25/2025 | $1.72 | $1.83 (6.4%) | $1.90 | $1.72 | 844,600 | $269.15 M |
| 03/24/2025 | $1.75 | $1.72 (-1.71%) | $1.79 | $1.71 | 643,316 | $252.97 M |
| 03/21/2025 | $1.66 | $1.76 (6.02%) | $1.79 | $1.61 | 3.92 M | $258.85 M |
| 03/20/2025 | $1.56 | $1.68 (7.69%) | $1.71 | $1.55 | 887,345 | $247.08 M |
| 03/19/2025 | $1.46 | $1.58 (8.22%) | $1.61 | $1.45 | 697,611 | $232.38 M |
| 03/18/2025 | $1.56 | $1.47 (-5.77%) | $1.62 | $1.43 | 715,500 | $216.20 M |
| 03/17/2025 | $1.60 | $1.60 (0%) | $1.66 | $1.54 | 499,248 | $235.32 M |
| 03/14/2025 | $1.57 | $1.61 (2.55%) | $1.63 | $1.54 | 671,100 | $236.79 M |
| 03/13/2025 | $1.56 | $1.55 (-0.64%) | $1.62 | $1.50 | 919,142 | $227.97 M |
| 03/12/2025 | $1.66 | $1.55 (-6.63%) | $1.67 | $1.48 | 848,945 | $227.97 M |
| 03/11/2025 | $1.64 | $1.64 (0%) | $1.67 | $1.57 | 892,100 | $241.20 M |
| 03/10/2025 | $1.94 | $1.65 (-14.95%) | $1.95 | $1.63 | 863,129 | $242.67 M |
| 03/07/2025 | $1.81 | $1.83 (1.1%) | $1.88 | $1.72 | 1.18 M | $269.15 M |
| 03/06/2025 | $1.66 | $1.86 (12.05%) | $1.95 | $1.63 | 4.09 M | $273.56 M |
| 03/05/2025 | $1.58 | $1.51 (-4.43%) | $1.58 | $1.45 | 1.30 M | $222.08 M |
| 03/04/2025 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.49 | 1.30 M | $230.91 M |
| 03/03/2025 | $1.77 | $1.60 (-9.6%) | $1.79 | $1.51 | 1.60 M | $235.32 M |
| 02/28/2025 | $1.98 | $1.77 (-10.61%) | $2.02 | $1.56 | 2.85 M | $267.75 M |
| 02/27/2025 | $2.26 | $2.09 (-7.52%) | $2.32 | $2.09 | 828,600 | $316.16 M |
| 02/26/2025 | $2.19 | $2.27 (3.65%) | $2.35 | $2.19 | 512,228 | $343.39 M |
| 02/25/2025 | $2.27 | $2.20 (-3.08%) | $2.29 | $2.15 | 618,447 | $332.80 M |
| 02/24/2025 | $2.14 | $2.26 (5.61%) | $2.30 | $2.07 | 699,835 | $343.50 M |
| 02/21/2025 | $2.23 | $2.11 (-5.38%) | $2.23 | $2.10 | 798,831 | $320.70 M |
| 02/20/2025 | $2.27 | $2.18 (-3.96%) | $2.30 | $2.17 | 416,330 | $331.34 M |
| 02/19/2025 | $2.24 | $2.27 (1.34%) | $2.33 | $2.23 | 298,300 | $345.02 M |
| 02/18/2025 | $2.21 | $2.26 (2.26%) | $2.35 | $2.21 | 391,634 | $343.50 M |
| 02/14/2025 | $2.25 | $2.22 (-1.33%) | $2.32 | $2.16 | 723,313 | $337.42 M |
| 02/13/2025 | $2.18 | $2.24 (2.75%) | $2.25 | $2.10 | 597,603 | $340.46 M |
| 02/12/2025 | $2.15 | $2.18 (1.4%) | $2.23 | $2.12 | 432,500 | $331.34 M |
| 02/11/2025 | $2.20 | $2.18 (-0.91%) | $2.24 | $2.16 | 601,628 | $331.34 M |
| 02/10/2025 | $2.22 | $2.23 (0.45%) | $2.29 | $2.18 | 410,900 | $338.94 M |
| 02/07/2025 | $2.27 | $2.20 (-3.08%) | $2.28 | $2.19 | 387,722 | $334.38 M |
| 02/06/2025 | $2.40 | $2.24 (-6.67%) | $2.41 | $2.23 | 335,700 | $340.46 M |
| 02/05/2025 | $2.37 | $2.38 (0.42%) | $2.39 | $2.29 | 531,827 | $361.74 M |
| 02/04/2025 | $2.19 | $2.35 (7.31%) | $2.35 | $2.19 | 699,600 | $357.18 M |
| 02/03/2025 | $2.16 | $2.21 (2.31%) | $2.26 | $2.12 | 408,800 | $335.90 M |
| 01/31/2025 | $2.35 | $2.22 (-5.53%) | $2.36 | $2.18 | 430,900 | $337.42 M |
| 01/30/2025 | $2.32 | $2.37 (2.16%) | $2.39 | $2.28 | 694,600 | $360.22 M |
| 01/29/2025 | $2.36 | $2.34 (-0.85%) | $2.42 | $2.33 | 375,401 | $355.66 M |
| 01/28/2025 | $2.41 | $2.36 (-2.07%) | $2.42 | $2.34 | 492,964 | $358.70 M |
| 01/27/2025 | $2.38 | $2.42 (1.68%) | $2.44 | $2.34 | 531,460 | $367.82 M |
| 01/24/2025 | $2.38 | $2.42 (1.68%) | $2.46 | $2.32 | 494,318 | $367.82 M |
| 01/23/2025 | $2.31 | $2.41 (4.33%) | $2.42 | $2.29 | 661,478 | $366.30 M |
| 01/22/2025 | $2.35 | $2.33 (-0.85%) | $2.46 | $2.33 | 793,611 | $354.14 M |
| 01/21/2025 | $2.35 | $2.35 (0%) | $2.48 | $2.31 | 623,349 | $357.18 M |
| 01/17/2025 | $2.25 | $2.33 (3.56%) | $2.35 | $2.19 | 840,700 | $354.14 M |
| 01/16/2025 | $2.14 | $2.21 (3.27%) | $2.23 | $2.10 | 781,316 | $335.90 M |
| 01/15/2025 | $1.99 | $2.12 (6.53%) | $2.16 | $1.99 | 747,900 | $322.22 M |
| 01/14/2025 | $1.91 | $1.96 (2.62%) | $2.07 | $1.91 | 743,100 | $297.90 M |
| 01/13/2025 | $1.85 | $1.97 (6.49%) | $1.99 | $1.81 | 483,653 | $299.42 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.
