iHeartMedia, Inc. (IHRT) Charts

NASDAQ Currency in USD Disclaimer

$1.89

south_east -$0.03 (-1.56%)
Day's range
$1.84
Day's range
$2.01

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