Cumulus Media Inc. - CMLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.76	0.71	0.71	0.76	0.71	25,881
December 24, 2024	0.71	0.76	0.76	0.76	0.71	11,444
December 23, 2024	0.72	0.73	0.73	0.75	0.7	59,342
December 20, 2024	0.73	0.75	0.75	0.75	0.71	67,790
December 19, 2024	0.71	0.73	0.73	0.77	0.71	17,712
December 18, 2024	0.71	0.71	0.71	0.77	0.71	106,900
December 17, 2024	0.78	0.75	0.75	0.78	0.7	28,600
December 16, 2024	0.79	0.76	0.76	0.8	0.76	23,198
December 13, 2024	0.79	0.78	0.78	0.79	0.76	8,341
December 12, 2024	0.77	0.79	0.79	0.83	0.77	19,640
December 11, 2024	0.81	0.79	0.79	0.85	0.75	58,048
December 10, 2024	0.77	0.81	0.81	0.81	0.75	33,377
December 09, 2024	0.79	0.76	0.76	0.79	0.74	60,800
December 06, 2024	0.71	0.78	0.78	0.83	0.71	47,400
December 05, 2024	0.72	0.71	0.71	0.72	0.71	4,243
December 04, 2024	0.73	0.75	0.75	0.78	0.71	64,320
December 03, 2024	0.82	0.75	0.75	0.82	0.72	109,800
December 02, 2024	0.78	0.78	0.78	0.84	0.76	42,726
November 29, 2024	0.78	0.78	0.78	0.83	0.78	26,933
November 27, 2024	0.68	0.76	0.76	0.78	0.68	61,629
November 26, 2024	0.69	0.69	0.69	0.77	0.69	24,781
November 25, 2024	0.7	0.7	0.7	0.84	0.7	61,041
November 22, 2024	0.7	0.73	0.73	0.73	0.7	24,938
November 21, 2024	0.72	0.74	0.74	0.75	0.7	31,788
November 20, 2024	0.8	0.73	0.73	0.84	0.69	160,613
November 19, 2024	0.79	0.77	0.77	0.84	0.75	32,700
November 18, 2024	0.71	0.71	0.71	0.71	0.7	10,676
November 15, 2024	0.71	0.71	0.71	0.74	0.7	20,630
November 14, 2024	0.72	0.72	0.72	0.76	0.7	52,800
November 13, 2024	0.75	0.71	0.71	0.76	0.7	96,416
November 12, 2024	0.78	0.75	0.75	0.8	0.75	51,249
November 11, 2024	0.88	0.79	0.79	0.9	0.79	186,835
November 08, 2024	0.88	0.88	0.88	0.9	0.84	59,500
November 07, 2024	0.88	0.87	0.87	0.94	0.87	55,900
November 06, 2024	0.9	0.88	0.88	0.9	0.86	29,217
November 05, 2024	0.91	0.87	0.87	0.94	0.87	63,700
November 04, 2024	0.95	0.93	0.93	0.95	0.89	80,360
November 01, 2024	1.21	0.94	0.94	1.21	0.88	226,164
October 31, 2024	1.15	1.17	1.17	1.21	1.15	31,532
October 30, 2024	1.17	1.17	1.17	1.19	1.15	19,633
October 29, 2024	1.19	1.17	1.17	1.21	1.17	19,200
October 28, 2024	1.16	1.21	1.21	1.23	1.16	26,143
October 25, 2024	1.15	1.16	1.16	1.2	1.14	24,498
October 24, 2024	1.13	1.17	1.17	1.17	1.13	58,324
October 23, 2024	1.15	1.14	1.14	1.19	1.13	62,402
October 22, 2024	1.28	1.14	1.14	1.32	1.14	94,405
October 21, 2024	1.29	1.26	1.26	1.31	1.26	19,935
October 18, 2024	1.32	1.28	1.28	1.32	1.25	72,257
October 17, 2024	1.29	1.34	1.34	1.39	1.24	70,349
October 16, 2024	1.26	1.27	1.27	1.31	1.24	155,133
October 15, 2024	1.3	1.29	1.29	1.3	1.29	47,602
October 14, 2024	1.39	1.33	1.33	1.43	1.3	40,600
October 11, 2024	1.33	1.36	1.36	1.38	1.31	18,723
October 10, 2024	1.31	1.3	1.3	1.41	1.3	42,246
October 09, 2024	1.41	1.37	1.37	1.41	1.31	35,919
October 08, 2024	1.38	1.37	1.37	1.41	1.35	6,934
October 07, 2024	1.28	1.39	1.39	1.48	1.28	17,121
October 04, 2024	1.25	1.3	1.3	1.44	1.25	138,534
October 03, 2024	1.26	1.27	1.27	1.58	1.25	127,744
October 02, 2024	1.35	1.27	1.27	1.35	1.26	30,300

Cumulus Media Inc. (CMLS) NASDAQ