Cumulus Media Inc Class A (CMLS) Historical Stock Data

0.08 ↓0.00 (-3.13%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CMLS is up 1.02% a day on average. There have been 16 days where Cumulus Media Inc Class A closed green and 14 days where CMLS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	0.07	0.08	↑$0.01 (8.24%)	0.07	0.09	211.20K
2025-12-19	0.09	0.08	↓$0.01 (-8.99%)	0.06	0.09	56.60K
2025-12-15	0.08	0.11	↑$0.03 (31.64%)	0.08	0.11	137.73K
2025-12-12	0.11	0.11	↓$0.00 (-4.03%)	0.08	0.11	82.77K
2025-12-09	0.09	0.09	↑$0.00 (0.00%)	0.07	0.09	51.40K
2025-12-05	0.10	0.10	↓$0.00 (-2.40%)	0.10	0.11	23.50K
2025-12-01	0.09	0.10	↑$0.01 (10.27%)	0.09	0.10	6.87K
2025-11-28	0.10	0.11	↑$0.01 (7.69%)	0.10	0.11	10.39K
2025-11-21	0.11	0.10	↓$0.01 (-8.97%)	0.10	0.11	65.93K
2025-11-20	0.12	0.12	↑$0.00 (0.00%)	0.11	0.12	21.70K
2025-11-19	0.10	0.09	↓$0.01 (-9.90%)	0.09	0.10	16.35K
2025-11-14	0.10	0.10	↑$0.00 (4.60%)	0.09	0.12	23.24K
2025-11-07	0.10	0.12	↑$0.01 (14.89%)	0.09	0.12	69.89K
2025-11-06	0.10	0.11	↑$0.00 (0.77%)	0.10	0.12	62.11K
2025-11-05	0.13	0.12	↓$0.01 (-8.78%)	0.10	0.13	162.53K
2025-11-03	0.14	0.12	↓$0.02 (-15.54%)	0.10	0.14	106.64K
2025-10-31	0.13	0.14	↑$0.01 (3.85%)	0.10	0.15	428.26K
2025-10-24	0.15	0.14	↓$0.01 (-4.21%)	0.14	0.15	15.17K
2025-10-23	0.14	0.14	↓$0.00 (-2.03%)	0.14	0.15	93.97K
2025-10-08	0.13	0.15	↑$0.02 (16.17%)	0.13	0.15	10.15K
2025-10-03	0.13	0.14	↑$0.01 (7.98%)	0.13	0.14	5.31K
2025-10-02	0.13	0.14	↑$0.01 (6.46%)	0.13	0.14	50.04K
2025-10-01	0.14	0.13	↓$0.01 (-4.78%)	0.13	0.14	14.74K
2025-09-30	0.13	0.14	↑$0.01 (4.31%)	0.13	0.14	13.03K
2025-09-29	0.14	0.14	↑$0.00 (0.00%)	0.13	0.14	18.32K
2025-09-26	0.14	0.14	↓$0.01 (-4.23%)	0.13	0.14	37.60K
2025-09-19	0.14	0.14	↓$0.00 (-1.89%)	0.14	0.14	5.28K
2025-09-12	0.13	0.13	↑$0.00 (0.83%)	0.13	0.15	23.81K
2025-09-11	0.14	0.13	↓$0.01 (-6.10%)	0.13	0.15	112.38K
2025-09-09	0.15	0.14	↓$0.01 (-5.33%)	0.14	0.15	21.63K