5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
-5.24%
3 MONTH PERFORMANCE
+34.92%
6 MONTH PERFORMANCE
+93.20%
YEAR-TO-DATE PERFORMANCE
-4.33%
1 YEAR PERFORMANCE
+100.00%
iHeartMedia Inc - Class A New Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $3.89 | $3.98 (2.31%) | $3.99 | $3.88 | 347.99 K | $617.64 M |
| 01/07/2026 | $4.11 | $3.91 (-4.87%) | $4.19 | $3.88 | 391.50 K | $606.78 M |
| 01/06/2026 | $4.07 | $4.12 (1.23%) | $4.17 | $3.98 | 504.76 K | $639.37 M |
| 01/05/2026 | $4.14 | $4.10 (-0.97%) | $4.28 | $4.08 | 450.30 K | $636.27 M |
| 01/02/2026 | $4.18 | $4.15 (-0.72%) | $4.28 | $4.09 | 456.71 K | $644.03 M |
| 12/31/2025 | $4.25 | $4.16 (-2.12%) | $4.27 | $4.14 | 516.40 K | $645.58 M |
| 12/30/2025 | $4.20 | $4.25 (1.19%) | $4.28 | $4.14 | 440.94 K | $659.54 M |
| 12/29/2025 | $4.38 | $4.22 (-3.65%) | $4.40 | $4.18 | 431.79 K | $654.89 M |
| 12/26/2025 | $4.51 | $4.41 (-2.22%) | $4.54 | $4.41 | 459.30 K | $680.35 M |
| 12/24/2025 | $4.54 | $4.51 (-0.66%) | $4.55 | $4.43 | 368.50 K | $695.78 M |
| 12/23/2025 | $4.61 | $4.55 (-1.3%) | $4.73 | $4.43 | 839.70 K | $701.95 M |
| 12/22/2025 | $4.41 | $4.62 (4.76%) | $4.74 | $4.41 | 2.48 M | $712.75 M |
| 12/19/2025 | $4.36 | $4.40 (0.92%) | $4.47 | $4.31 | 1.92 M | $678.81 M |
| 12/18/2025 | $4.35 | $4.36 (0.23%) | $4.50 | $4.34 | 539.43 K | $672.64 M |
| 12/17/2025 | $4.54 | $4.28 (-5.73%) | $4.62 | $4.26 | 673.15 K | $660.30 M |
| 12/16/2025 | $4.37 | $4.54 (3.89%) | $4.73 | $4.29 | 2.50 M | $700.41 M |
| 12/15/2025 | $4.78 | $4.41 (-7.74%) | $4.80 | $4.39 | 869.84 K | $680.35 M |
| 12/12/2025 | $5.08 | $4.74 (-6.69%) | $5.13 | $4.49 | 1.97 M | $731.26 M |
| 12/11/2025 | $4.71 | $5.10 (8.28%) | $5.44 | $4.71 | 3.58 M | $786.80 M |
| 12/10/2025 | $4.22 | $4.72 (11.85%) | $4.74 | $4.19 | 1.79 M | $728.18 M |
| 12/09/2025 | $3.72 | $4.20 (12.9%) | $4.51 | $3.72 | 2.47 M | $647.96 M |
| 12/08/2025 | $3.71 | $3.71 (0%) | $3.78 | $3.61 | 972.34 K | $572.36 M |
| 12/05/2025 | $3.74 | $3.71 (-0.8%) | $3.84 | $3.66 | 666.20 K | $572.36 M |
| 12/04/2025 | $3.76 | $3.74 (-0.53%) | $3.77 | $3.70 | 422.72 K | $576.99 M |
| 12/03/2025 | $3.75 | $3.76 (0.27%) | $3.89 | $3.70 | 821.92 K | $580.07 M |
| 12/02/2025 | $3.85 | $3.72 (-3.38%) | $3.86 | $3.67 | 914.00 K | $573.90 M |
| 12/01/2025 | $3.90 | $3.89 (-0.26%) | $3.94 | $3.81 | 781.20 K | $600.13 M |
| 11/28/2025 | $3.84 | $3.93 (2.34%) | $3.94 | $3.82 | 296.80 K | $606.30 M |
| 11/26/2025 | $3.70 | $3.84 (3.78%) | $3.97 | $3.65 | 583.50 K | $592.42 M |
| 11/25/2025 | $3.87 | $3.72 (-3.88%) | $3.95 | $3.71 | 692.27 K | $573.90 M |
| 11/24/2025 | $3.85 | $3.83 (-0.52%) | $3.89 | $3.76 | 557.22 K | $590.87 M |
| 11/21/2025 | $3.82 | $3.87 (1.31%) | $3.96 | $3.71 | 858.30 K | $597.04 M |
| 11/20/2025 | $4.01 | $3.84 (-4.24%) | $4.15 | $3.81 | 897.93 K | $592.42 M |
| 11/19/2025 | $3.98 | $3.93 (-1.26%) | $4.10 | $3.90 | 698.06 K | $606.30 M |
| 11/18/2025 | $3.97 | $3.99 (0.5%) | $4.15 | $3.84 | 784.01 K | $615.56 M |
| 11/17/2025 | $4.10 | $4.01 (-2.2%) | $4.12 | $3.94 | 1.29 M | $618.64 M |
| 11/14/2025 | $4.17 | $4.07 (-2.4%) | $4.20 | $3.91 | 1.10 M | $627.90 M |
| 11/13/2025 | $4.18 | $4.18 (0%) | $4.46 | $4.06 | 1.92 M | $644.87 M |
| 11/12/2025 | $4.32 | $4.25 (-1.62%) | $4.52 | $4.20 | 1.21 M | $655.67 M |
| 11/11/2025 | $4.07 | $4.30 (5.65%) | $4.50 | $4.06 | 1.76 M | $663.38 M |
| 11/10/2025 | $4.60 | $4.57 (-0.65%) | $4.73 | $4.03 | 4.16 M | $705.04 M |
| 11/07/2025 | $4.57 | $4.63 (1.31%) | $4.73 | $4.51 | 1.07 M | $714.29 M |
| 11/06/2025 | $4.70 | $4.70 (0%) | $4.77 | $4.41 | 2.31 M | $725.09 M |
| 11/05/2025 | $3.84 | $4.51 (17.45%) | $4.58 | $3.66 | 5.55 M | $695.78 M |
| 11/04/2025 | $3.58 | $3.99 (11.45%) | $4.12 | $3.29 | 24.80 M | $615.56 M |
| 11/03/2025 | $2.94 | $2.91 (-1.02%) | $2.97 | $2.80 | 5.69 M | $448.94 M |
| 10/31/2025 | $3.05 | $2.97 (-2.62%) | $3.13 | $2.93 | 507.67 K | $458.20 M |
| 10/30/2025 | $2.99 | $3.06 (2.34%) | $3.20 | $2.96 | 419.95 K | $472.08 M |
| 10/29/2025 | $3.19 | $3.02 (-5.33%) | $3.24 | $2.88 | 655.34 K | $465.91 M |
| 10/28/2025 | $3.25 | $3.20 (-1.54%) | $3.25 | $3.15 | 300.74 K | $493.68 M |
| 10/27/2025 | $3.39 | $3.25 (-4.13%) | $3.47 | $3.17 | 453.25 K | $501.39 M |
| 10/24/2025 | $3.38 | $3.39 (0.3%) | $3.47 | $3.37 | 346.00 K | $522.99 M |
| 10/23/2025 | $3.28 | $3.33 (1.52%) | $3.51 | $3.27 | 846.72 K | $513.74 M |
| 10/22/2025 | $3.05 | $3.27 (7.21%) | $3.30 | $3.05 | 1.10 M | $504.48 M |
| 10/21/2025 | $2.91 | $3.05 (4.81%) | $3.05 | $2.91 | 387.36 K | $470.54 M |
| 10/20/2025 | $2.72 | $2.91 (6.99%) | $2.95 | $2.68 | 472.30 K | $448.94 M |
| 10/17/2025 | $2.67 | $2.67 (0%) | $2.75 | $2.67 | 365.50 K | $411.91 M |
| 10/16/2025 | $2.77 | $2.70 (-2.53%) | $2.84 | $2.61 | 426.52 K | $416.54 M |
| 10/15/2025 | $2.78 | $2.77 (-0.36%) | $2.85 | $2.71 | 269.62 K | $427.34 M |
| 10/14/2025 | $2.61 | $2.76 (5.75%) | $2.82 | $2.53 | 360.85 K | $425.80 M |
| 10/13/2025 | $2.63 | $2.61 (-0.76%) | $2.63 | $2.50 | 817.70 K | $402.66 M |
| 10/10/2025 | $2.95 | $2.59 (-12.2%) | $2.98 | $2.57 | 560.10 K | $399.57 M |
| 10/09/2025 | $3.05 | $2.95 (-3.28%) | $3.11 | $2.90 | 341.60 K | $455.11 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.
