Cumulus Media Inc Class A (CMLS) Historical Stock Data

0.46 ↑0.01 (2.22%)

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

Historical Data

In the past 30 trading days, CMLS is down -3.41% a day on average. There have been 11 days where Cumulus Media Inc Class A closed green and 19 days where CMLS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-18	0.48	0.46	↓$0.02 (-3.68%)	0.43	0.55	390.02K
2025-03-17	0.47	0.45	↓$0.02 (-4.44%)	0.44	0.49	29.35K
2025-03-14	0.44	0.46	↑$0.02 (4.82%)	0.42	0.58	136.33K
2025-03-13	0.41	0.42	↑$0.01 (2.44%)	0.41	0.57	67.42K
2025-03-12	0.45	0.41	↓$0.04 (-8.89%)	0.41	0.48	40.70K
2025-03-11	0.47	0.43	↓$0.04 (-8.49%)	0.43	0.48	59.93K
2025-03-10	0.54	0.47	↓$0.06 (-11.64%)	0.45	0.55	108.52K
2025-03-07	0.55	0.52	↓$0.03 (-5.27%)	0.52	0.56	31.58K
2025-03-06	0.52	0.53	↑$0.01 (1.92%)	0.52	0.54	70.03K
2025-03-05	0.64	0.52	↓$0.11 (-17.99%)	0.52	0.64	37.18K
2025-03-04	0.55	0.52	↓$0.03 (-5.00%)	0.50	0.58	110.61K
2025-03-03	0.70	0.57	↓$0.13 (-18.38%)	0.54	0.80	100.33K
2025-02-28	0.87	0.72	↓$0.15 (-17.24%)	0.72	0.88	74.06K
2025-02-27	0.89	0.90	↑$0.01 (1.59%)	0.82	0.92	8.76K
2025-02-26	0.85	0.90	↑$0.05 (6.24%)	0.85	1.00	100.98K
2025-02-25	0.92	0.87	↓$0.05 (-5.33%)	0.84	0.92	14.58K
2025-02-24	0.90	0.88	↓$0.02 (-2.11%)	0.88	0.90	5.09K
2025-02-21	0.92	0.88	↓$0.04 (-4.35%)	0.87	0.92	13.81K
2025-02-20	0.91	0.95	↑$0.04 (3.96%)	0.90	0.95	9.62K
2025-02-19	0.94	0.93	↓$0.01 (-1.35%)	0.91	0.97	45.28K
2025-02-18	0.91	0.93	↑$0.02 (1.84%)	0.89	0.95	30.85K
2025-02-14	0.90	0.86	↓$0.04 (-4.99%)	0.85	0.92	40.02K
2025-02-13	0.88	0.90	↑$0.02 (1.76%)	0.82	0.90	30.34K
2025-02-12	0.88	0.89	↑$0.01 (0.92%)	0.85	0.94	4.94K
2025-02-11	0.87	0.86	↓$0.01 (-1.23%)	0.80	0.90	19.52K
2025-02-10	0.84	0.90	↑$0.05 (6.29%)	0.84	0.95	18.61K
2025-02-07	0.94	0.86	↓$0.08 (-8.46%)	0.85	0.95	60.35K
2025-02-06	0.94	0.92	↓$0.02 (-2.15%)	0.89	0.94	31.51K
2025-02-05	0.89	0.91	↑$0.02 (2.43%)	0.87	0.94	30.38K
2025-02-04	0.89	0.84	↓$0.05 (-5.59%)	0.84	0.89	4.23K