5 DAY PERFORMANCE
-13.30%
1 MONTH PERFORMANCE
-22.86%
3 MONTH PERFORMANCE
+15.95%
6 MONTH PERFORMANCE
+89.00%
YEAR-TO-DATE PERFORMANCE
-29.21%
1 YEAR PERFORMANCE
-19.23%
iHeartMedia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.88 | $1.88 (0%) | $2.01 | $1.83 | 2.40 M | $285.74 M |
| 12/19/2024 | $2.04 | $1.92 (-5.88%) | $2.07 | $1.88 | 955,588 | $291.82 M |
| 12/18/2024 | $2.10 | $2.02 (-3.81%) | $2.19 | $1.96 | 992,988 | $307.02 M |
| 12/17/2024 | $2.15 | $2.06 (-4.19%) | $2.17 | $2.05 | 922,917 | $313.10 M |
| 12/16/2024 | $2.26 | $2.18 (-3.54%) | $2.32 | $2.15 | 1.07 M | $331.34 M |
| 12/13/2024 | $2.37 | $2.29 (-3.38%) | $2.45 | $2.29 | 496,800 | $348.06 M |
| 12/12/2024 | $2.45 | $2.39 (-2.45%) | $2.53 | $2.37 | 561,712 | $363.26 M |
| 12/11/2024 | $2.48 | $2.45 (-1.21%) | $2.53 | $2.38 | 765,115 | $372.38 M |
| 12/10/2024 | $2.46 | $2.43 (-1.22%) | $2.62 | $2.43 | 761,433 | $369.34 M |
| 12/09/2024 | $2.59 | $2.49 (-3.86%) | $2.71 | $2.49 | 878,400 | $378.46 M |
| 12/06/2024 | $2.49 | $2.61 (4.82%) | $2.66 | $2.39 | 1.77 M | $396.69 M |
| 12/05/2024 | $2.35 | $2.45 (4.26%) | $2.46 | $2.30 | 1.07 M | $372.38 M |
| 12/04/2024 | $2.32 | $2.31 (-0.43%) | $2.38 | $2.26 | 661,547 | $351.10 M |
| 12/03/2024 | $2.46 | $2.34 (-4.88%) | $2.47 | $2.29 | 769,615 | $355.66 M |
| 12/02/2024 | $2.30 | $2.47 (7.39%) | $2.48 | $2.30 | 1.15 M | $375.42 M |
| 11/29/2024 | $2.31 | $2.29 (-0.87%) | $2.39 | $2.28 | 491,429 | $348.06 M |
| 11/27/2024 | $2.30 | $2.28 (-0.87%) | $2.35 | $2.19 | 1.31 M | $346.54 M |
| 11/26/2024 | $2.34 | $2.31 (-1.28%) | $2.43 | $2.25 | 958,506 | $351.10 M |
| 11/25/2024 | $2.45 | $2.30 (-6.12%) | $2.49 | $2.28 | 1.62 M | $349.58 M |
| 11/22/2024 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.30 | 848,917 | $364.78 M |
| 11/21/2024 | $2.34 | $2.45 (4.7%) | $2.50 | $2.24 | 892,909 | $372.38 M |
| 11/20/2024 | $2.37 | $2.32 (-2.11%) | $2.41 | $2.28 | 520,157 | $352.62 M |
| 11/19/2024 | $2.30 | $2.37 (3.04%) | $2.39 | $2.28 | 1.40 M | $360.22 M |
| 11/18/2024 | $2.15 | $2.22 (3.26%) | $2.23 | $2.12 | 459,968 | $337.42 M |
| 11/15/2024 | $2.31 | $2.21 (-4.33%) | $2.34 | $2.19 | 759,631 | $335.90 M |
| 11/14/2024 | $2.30 | $2.31 (0.43%) | $2.39 | $2.26 | 813,700 | $351.10 M |
| 11/13/2024 | $2.40 | $2.29 (-4.58%) | $2.49 | $2.29 | 794,676 | $348.06 M |
| 11/12/2024 | $2.63 | $2.39 (-9.13%) | $2.69 | $2.39 | 1.35 M | $363.26 M |
| 11/11/2024 | $2.48 | $2.49 (0.4%) | $2.61 | $2.31 | 1.32 M | $378.46 M |
| 11/08/2024 | $2.24 | $2.44 (8.93%) | $2.52 | $2.21 | 1.82 M | $370.86 M |
| 11/07/2024 | $2.25 | $2.18 (-3.11%) | $2.84 | $2.11 | 8.83 M | $331.34 M |
| 11/06/2024 | $1.99 | $1.74 (-12.56%) | $2.00 | $1.68 | 1.51 M | $264.46 M |
| 11/05/2024 | $2.03 | $1.99 (-1.97%) | $2.09 | $1.92 | 433,140 | $302.46 M |
| 11/04/2024 | $2.05 | $2.03 (-0.98%) | $2.19 | $1.99 | 627,040 | $306.81 M |
| 11/01/2024 | $2.03 | $2.09 (2.96%) | $2.19 | $2.02 | 707,833 | $315.88 M |
| 10/31/2024 | $1.98 | $1.98 (0%) | $2.09 | $1.97 | 522,888 | $299.25 M |
| 10/30/2024 | $1.95 | $2.01 (3.08%) | $2.04 | $1.93 | 621,750 | $303.79 M |
| 10/29/2024 | $1.89 | $1.94 (2.65%) | $1.97 | $1.85 | 481,533 | $293.21 M |
| 10/28/2024 | $1.81 | $1.89 (4.42%) | $1.90 | $1.80 | 396,743 | $285.65 M |
| 10/25/2024 | $1.91 | $1.80 (-5.76%) | $1.94 | $1.80 | 387,600 | $272.05 M |
| 10/24/2024 | $1.76 | $1.91 (8.52%) | $1.94 | $1.73 | 1.05 M | $288.67 M |
| 10/23/2024 | $1.74 | $1.70 (-2.3%) | $1.76 | $1.65 | 321,000 | $256.93 M |
| 10/22/2024 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.70 | 296,527 | $262.98 M |
| 10/21/2024 | $1.88 | $1.75 (-6.91%) | $1.91 | $1.73 | 495,804 | $264.49 M |
| 10/18/2024 | $1.99 | $1.88 (-5.53%) | $2.00 | $1.88 | 251,820 | $284.14 M |
| 10/17/2024 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.92 | 263,100 | $299.25 M |
| 10/16/2024 | $1.98 | $2.03 (2.53%) | $2.04 | $1.96 | 393,900 | $306.81 M |
| 10/15/2024 | $2.03 | $1.93 (-4.93%) | $2.03 | $1.93 | 454,516 | $291.69 M |
| 10/14/2024 | $1.97 | $2.02 (2.54%) | $2.05 | $1.97 | 354,530 | $305.30 M |
| 10/11/2024 | $1.97 | $1.97 (0%) | $2.00 | $1.92 | 446,383 | $297.74 M |
| 10/10/2024 | $2.07 | $1.96 (-5.31%) | $2.11 | $1.95 | 404,900 | $296.23 M |
| 10/09/2024 | $2.08 | $2.08 (0%) | $2.15 | $2.05 | 325,316 | $314.36 M |
| 10/08/2024 | $1.99 | $2.09 (5.03%) | $2.12 | $1.95 | 510,140 | $315.88 M |
| 10/07/2024 | $1.95 | $1.99 (2.05%) | $2.07 | $1.87 | 507,947 | $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 |