Cumulus Media Inc Class A (CMLS) Historical Stock Data

0.21 ↑0.00 (1.08%)

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

Historical Data

In the past 30 trading days, CMLS is down -1.89% a day on average. There have been 13 days where Cumulus Media Inc Class A closed green and 17 days where CMLS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	0.20	0.21	↑$0.01 (3.54%)	0.17	0.23	2.91M
2025-04-24	0.22	0.20	↓$0.02 (-6.97%)	0.19	0.25	574.74K
2025-04-23	0.27	0.27	↓$0.00 (-0.04%)	0.25	0.29	457.14K
2025-04-22	0.26	0.26	↑$0.01 (2.56%)	0.24	0.31	868.62K
2025-04-21	0.26	0.25	↓$0.00 (-0.94%)	0.23	0.29	64.89K
2025-04-17	0.23	0.25	↑$0.02 (6.84%)	0.23	0.29	276.81K
2025-04-16	0.28	0.24	↓$0.04 (-14.64%)	0.23	0.29	1.22M
2025-04-15	0.30	0.28	↓$0.02 (-5.25%)	0.25	0.30	1.10M
2025-04-14	0.31	0.29	↓$0.02 (-6.54%)	0.29	0.34	554.17K
2025-04-11	0.29	0.31	↑$0.02 (6.14%)	0.27	0.32	1.73M
2025-04-10	0.32	0.30	↓$0.02 (-5.17%)	0.29	0.33	601.08K
2025-04-09	0.39	0.32	↓$0.07 (-17.65%)	0.29	0.42	800.82K
2025-04-08	0.37	0.32	↓$0.04 (-11.90%)	0.32	0.39	853.48K
2025-04-07	0.39	0.36	↓$0.03 (-7.51%)	0.36	0.42	832.86K
2025-04-04	0.43	0.40	↓$0.03 (-6.43%)	0.36	0.47	1.45M
2025-04-03	0.48	0.44	↓$0.04 (-8.21%)	0.43	0.49	197.02K
2025-04-02	0.48	0.49	↑$0.01 (2.63%)	0.48	0.49	289.86K
2025-04-01	0.43	0.48	↑$0.04 (10.35%)	0.42	0.51	2.83M
2025-03-31	0.48	0.44	↓$0.04 (-7.53%)	0.44	0.49	150.74K
2025-03-28	0.49	0.47	↓$0.02 (-4.29%)	0.46	0.51	508.69K
2025-03-27	0.47	0.51	↑$0.04 (8.09%)	0.47	0.54	1.01M
2025-03-26	0.48	0.48	↑$0.00 (0.10%)	0.46	0.55	0.95M
2025-03-25	0.48	0.49	↑$0.01 (2.61%)	0.45	0.52	516.83K
2025-03-24	0.45	0.49	↑$0.04 (8.09%)	0.44	0.50	362.59K
2025-03-21	0.44	0.45	↑$0.01 (2.57%)	0.43	0.47	265K
2025-03-20	0.43	0.44	↑$0.01 (2.10%)	0.42	0.50	550.49K
2025-03-19	0.48	0.45	↓$0.03 (-5.85%)	0.43	0.53	833.89K
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