Cumulus Media Inc Class A (CMLS) Historical Stock Data

0.75 ↑0.02 (2.18%)

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

Historical Data

In the past 30 trading days, CMLS is up 0.23% 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
2024-12-20	0.73	0.75	↑$0.02 (2.84%)	0.71	0.75	67.79K
2024-12-19	0.71	0.73	↑$0.03 (4.04%)	0.71	0.77	17.71K
2024-12-18	0.71	0.71	↓$0.00 (-0.01%)	0.71	0.77	111.30K
2024-12-17	0.78	0.75	↓$0.03 (-3.24%)	0.70	0.78	28.58K
2024-12-16	0.79	0.76	↓$0.03 (-3.67%)	0.76	0.80	23.20K
2024-12-13	0.79	0.78	↓$0.01 (-0.64%)	0.76	0.79	8.34K
2024-12-12	0.77	0.79	↑$0.02 (2.53%)	0.77	0.83	19.64K
2024-12-11	0.81	0.79	↓$0.02 (-2.30%)	0.75	0.85	58.05K
2024-12-10	0.77	0.81	↑$0.04 (5.18%)	0.75	0.81	33.38K
2024-12-09	0.79	0.76	↓$0.03 (-4.03%)	0.74	0.79	60.77K
2024-12-06	0.71	0.78	↑$0.07 (9.67%)	0.71	0.83	47.35K
2024-12-05	0.72	0.73	↑$0.01 (1.80%)	0.71	0.76	25.10K
2024-12-04	0.73	0.75	↑$0.01 (1.97%)	0.71	0.78	64.32K
2024-12-03	0.82	0.75	↓$0.07 (-8.39%)	0.72	0.82	109.75K
2024-12-02	0.78	0.78	↓$0.00 (-0.17%)	0.76	0.84	42.73K
2024-11-29	0.78	0.78	↓$0.00 (-0.13%)	0.78	0.83	26.93K
2024-11-27	0.68	0.76	↑$0.08 (12.00%)	0.68	0.78	62.26K
2024-11-26	0.69	0.69	↓$0.00 (-0.01%)	0.69	0.77	24.78K
2024-11-25	0.70	0.70	↓$0.00 (-0.31%)	0.70	0.84	61.41K
2024-11-22	0.70	0.73	↑$0.03 (3.77%)	0.70	0.75	72.83K
2024-11-21	0.72	0.74	↑$0.02 (2.51%)	0.70	0.75	31.79K
2024-11-20	0.80	0.73	↓$0.07 (-8.63%)	0.69	0.84	160.61K
2024-11-19	0.79	0.77	↓$0.02 (-2.52%)	0.75	0.84	32.66K
2024-11-18	0.71	0.80	↑$0.09 (13.13%)	0.70	0.83	83.27K
2024-11-15	0.71	0.71	↑$0.01 (0.71%)	0.70	0.74	20.63K
2024-11-14	0.72	0.72	↑$0.00 (0.00%)	0.70	0.76	52.76K
2024-11-13	0.75	0.71	↓$0.04 (-5.33%)	0.70	0.76	96.42K
2024-11-12	0.78	0.75	↓$0.03 (-3.59%)	0.75	0.80	47.25K
2024-11-11	0.88	0.79	↓$0.09 (-10.23%)	0.79	0.90	186.84K
2024-11-08	0.88	0.88	↓$0.00 (-0.11%)	0.84	0.90	59.48K