NasdaqGM - Nasdaq Real Time Price USD

Cumulus Media Inc. (CMLS)

0.1450

-0.0150

(-9.38%)

At close: May 20 at 2:38:30 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	0.1300	0.1840	0.1300	0.1450	0.1450	89,400
May 19, 2025	0.1610	0.1900	0.1560	0.1690	0.1690	58,200
May 16, 2025	0.1400	0.2000	0.1300	0.1800	0.1800	246,600
May 15, 2025	0.1200	0.1500	0.1200	0.1500	0.1500	62,400
May 14, 2025	0.1300	0.1500	0.1200	0.1310	0.1310	43,200
May 13, 2025	0.1440	0.1580	0.1120	0.1300	0.1300	193,500
May 12, 2025	0.1300	0.1530	0.1300	0.1440	0.1440	101,300
May 9, 2025	0.1300	0.1500	0.1170	0.1400	0.1400	170,000
May 8, 2025	0.1200	0.1500	0.1120	0.1300	0.1300	17,500
May 7, 2025	0.1200	0.1670	0.1000	0.1330	0.1330	295,100
May 6, 2025	0.1200	0.1450	0.1000	0.1000	0.1000	721,600
May 5, 2025	0.1300	0.1800	0.1170	0.1280	0.1280	288,000
May 2, 2025	0.1610	0.2000	0.1100	0.1500	0.1500	552,500
May 1, 2025	0.1840	0.2000	0.1600	0.1890	0.1890	2,553,600
Apr 30, 2025	0.2390	0.2450	0.2200	0.2330	0.2330	649,800
Apr 29, 2025	0.2200	0.2440	0.2070	0.2400	0.2400	1,045,100
Apr 28, 2025	0.2060	0.2300	0.2010	0.2230	0.2230	1,031,600
Apr 25, 2025	0.1980	0.2340	0.1720	0.2050	0.2050	2,932,800
Apr 24, 2025	0.2180	0.2460	0.1910	0.2030	0.2030	578,100
Apr 23, 2025	0.2700	0.2900	0.2480	0.2700	0.2700	471,800
Apr 22, 2025	0.2580	0.3140	0.2370	0.2650	0.2650	868,600
Apr 21, 2025	0.2550	0.2900	0.2300	0.2530	0.2530	64,900
Apr 17, 2025	0.2340	0.2900	0.2320	0.2500	0.2500	276,700
Apr 16, 2025	0.2800	0.2880	0.2250	0.2390	0.2390	1,224,400
Apr 15, 2025	0.2990	0.3000	0.2540	0.2830	0.2830	1,095,600
Apr 14, 2025	0.3140	0.3380	0.2860	0.2930	0.2930	554,200
Apr 11, 2025	0.2900	0.3200	0.2690	0.3080	0.3080	1,730,400
Apr 10, 2025	0.3150	0.3290	0.2920	0.2990	0.2990	630,500
Apr 9, 2025	0.3920	0.4200	0.2860	0.3230	0.3230	801,100
Apr 8, 2025	0.3670	0.3920	0.3200	0.3230	0.3230	853,500
Apr 7, 2025	0.3860	0.4220	0.3560	0.3570	0.3570	833,300
Apr 4, 2025	0.4280	0.4670	0.3560	0.4000	0.4000	1,457,500
Apr 3, 2025	0.4770	0.4850	0.4270	0.4380	0.4380	198,100
Apr 2, 2025	0.4750	0.4940	0.4750	0.4880	0.4880	296,800
Apr 1, 2025	0.4310	0.5060	0.4200	0.4760	0.4760	2,826,900
Mar 31, 2025	0.4780	0.4900	0.4400	0.4420	0.4420	160,900
Mar 28, 2025	0.4940	0.5050	0.4570	0.4730	0.4730	508,800
Mar 27, 2025	0.4700	0.5400	0.4700	0.5080	0.5080	1,013,900
Mar 26, 2025	0.4800	0.5480	0.4610	0.4800	0.4800	954,100
Mar 25, 2025	0.4760	0.5200	0.4510	0.4880	0.4880	522,300
Mar 24, 2025	0.4500	0.5000	0.4350	0.4860	0.4860	364,700
Mar 21, 2025	0.4400	0.4700	0.4300	0.4510	0.4510	264,800
Mar 20, 2025	0.4340	0.4990	0.4150	0.4430	0.4430	551,700
Mar 19, 2025	0.4750	0.5270	0.4300	0.4470	0.4470	833,900
Mar 18, 2025	0.4780	0.5540	0.4300	0.4600	0.4600	390,000
Mar 17, 2025	0.4710	0.4950	0.4400	0.4500	0.4500	29,400
Mar 14, 2025	0.4400	0.5800	0.4200	0.4610	0.4610	136,300
Mar 13, 2025	0.4100	0.5670	0.4100	0.4200	0.4200	67,400
Mar 12, 2025	0.4520	0.4800	0.4120	0.4120	0.4120	40,700
Mar 11, 2025	0.4700	0.4780	0.4300	0.4300	0.4300	59,900
Mar 10, 2025	0.5350	0.5510	0.4490	0.4730	0.4730	108,500
Mar 7, 2025	0.5500	0.5600	0.5210	0.5210	0.5210	31,600
Mar 6, 2025	0.5200	0.5400	0.5200	0.5300	0.5300	70,000
Mar 5, 2025	0.6370	0.6370	0.5200	0.5220	0.5220	37,200
Mar 4, 2025	0.5520	0.5800	0.5000	0.5240	0.5240	110,600
Mar 3, 2025	0.6980	0.7990	0.5400	0.5700	0.5700	100,300
Feb 28, 2025	0.8700	0.8750	0.7200	0.7200	0.7200	74,100
Feb 27, 2025	0.8860	0.9200	0.8200	0.9000	0.9000	8,800
Feb 26, 2025	0.8500	1.0000	0.8500	0.9030	0.9030	101,000
Feb 25, 2025	0.9200	0.9200	0.8400	0.8710	0.8710	14,600
Feb 24, 2025	0.9000	0.9030	0.8810	0.8810	0.8810	5,100
Feb 21, 2025	0.9200	0.9200	0.8700	0.8800	0.8800	13,800
Feb 20, 2025	0.9100	0.9460	0.9000	0.9460	0.9460	9,500
Feb 19, 2025	0.9400	0.9660	0.9060	0.9270	0.9270	45,300
Feb 18, 2025	0.9120	0.9500	0.8900	0.9290	0.9290	30,900
Feb 14, 2025	0.9000	0.9240	0.8550	0.8550	0.8550	40,000
Feb 13, 2025	0.8840	0.9000	0.8200	0.9000	0.9000	30,300
Feb 12, 2025	0.8790	0.9390	0.8500	0.8870	0.8870	4,900
Feb 11, 2025	0.8720	0.9000	0.8000	0.8610	0.8610	19,500
Feb 10, 2025	0.8420	0.9500	0.8420	0.8950	0.8950	18,600
Feb 7, 2025	0.9400	0.9500	0.8500	0.8600	0.8600	60,100
Feb 6, 2025	0.9400	0.9410	0.8900	0.9200	0.9200	31,500
Feb 5, 2025	0.8880	0.9400	0.8730	0.9100	0.9100	30,400
Feb 4, 2025	0.8860	0.8860	0.8360	0.8360	0.8360	4,200
Feb 3, 2025	0.8700	0.9070	0.8310	0.8410	0.8410	9,500
Jan 31, 2025	0.8700	0.9220	0.8700	0.9100	0.9100	13,100
Jan 30, 2025	0.9200	0.9290	0.8600	0.8700	0.8700	23,100
Jan 29, 2025	0.9000	0.9300	0.8230	0.9100	0.9100	32,700
Jan 28, 2025	0.8960	0.9000	0.8600	0.9000	0.9000	32,500
Jan 27, 2025	0.8700	0.9000	0.8500	0.8800	0.8800	33,600
Jan 24, 2025	0.8880	0.8900	0.8050	0.8770	0.8770	57,100
Jan 23, 2025	0.7690	0.8950	0.7610	0.8790	0.8790	40,700
Jan 22, 2025	0.8230	0.8230	0.7530	0.7530	0.7530	14,600
Jan 21, 2025	0.8200	0.8990	0.7810	0.8160	0.8160	22,000
Jan 17, 2025	0.8400	0.8700	0.8000	0.8400	0.8400	4,600
Jan 16, 2025	0.8500	0.8700	0.7780	0.8700	0.8700	12,400
Jan 15, 2025	0.8100	0.8500	0.8010	0.8320	0.8320	9,400
Jan 14, 2025	0.8100	0.8260	0.8010	0.8010	0.8010	24,500
Jan 13, 2025	0.8000	0.8000	0.7610	0.7860	0.7860	38,300
Jan 10, 2025	0.9000	0.9000	0.7680	0.7680	0.7680	82,200
Jan 8, 2025	0.8450	0.9100	0.8450	0.8930	0.8930	50,300
Jan 7, 2025	0.8250	0.8500	0.8100	0.8200	0.8200	21,700
Jan 6, 2025	0.7900	0.8490	0.7800	0.7900	0.7900	32,400
Jan 3, 2025	0.7750	0.8300	0.7400	0.7700	0.7700	90,000
Jan 2, 2025	0.6990	0.7970	0.6710	0.7300	0.7300	108,900
Dec 31, 2024	0.6900	0.7060	0.6310	0.6700	0.6700	317,700
Dec 30, 2024	0.7170	0.7200	0.6680	0.6900	0.6900	117,300
Dec 27, 2024	0.7100	0.7200	0.6830	0.7170	0.7170	110,500
Dec 26, 2024	0.7600	0.7600	0.7010	0.7070	0.7070	117,500
Dec 24, 2024	0.7060	0.7600	0.7060	0.7600	0.7600	11,400
Dec 23, 2024	0.7200	0.7510	0.7010	0.7340	0.7340	59,300
Dec 20, 2024	0.7300	0.7510	0.7060	0.7510	0.7510	67,800
Dec 19, 2024	0.7060	0.7700	0.7060	0.7350	0.7350	17,700
Dec 18, 2024	0.7110	0.7660	0.7110	0.7110	0.7110	116,700
Dec 17, 2024	0.7750	0.7750	0.7020	0.7500	0.7500	28,600
Dec 16, 2024	0.7900	0.7990	0.7610	0.7610	0.7610	23,200
Dec 13, 2024	0.7850	0.7850	0.7610	0.7800	0.7800	8,300
Dec 12, 2024	0.7700	0.8350	0.7700	0.7900	0.7900	19,600
Dec 11, 2024	0.8100	0.8500	0.7480	0.7910	0.7910	58,000
Dec 10, 2024	0.7700	0.8100	0.7470	0.8100	0.8100	33,400
Dec 9, 2024	0.7900	0.7900	0.7360	0.7580	0.7580	60,800
Dec 6, 2024	0.7110	0.8330	0.7110	0.7800	0.7800	47,400
Dec 5, 2024	0.7150	0.7600	0.7050	0.7280	0.7280	25,100
Dec 4, 2024	0.7310	0.7790	0.7100	0.7450	0.7450	64,300
Dec 3, 2024	0.8180	0.8180	0.7200	0.7490	0.7490	109,800
Dec 2, 2024	0.7800	0.8350	0.7600	0.7790	0.7790	42,700
Nov 29, 2024	0.7780	0.8300	0.7770	0.7770	0.7770	26,900
Nov 27, 2024	0.6800	0.7770	0.6800	0.7620	0.7620	62,300
Nov 26, 2024	0.6900	0.7750	0.6900	0.6900	0.6900	24,800
Nov 25, 2024	0.7040	0.8390	0.7000	0.7020	0.7020	61,400
Nov 22, 2024	0.7000	0.7500	0.7000	0.7260	0.7260	72,600
Nov 21, 2024	0.7170	0.7480	0.7000	0.7350	0.7350	31,800
Nov 20, 2024	0.8000	0.8400	0.6890	0.7310	0.7310	160,600
Nov 19, 2024	0.7900	0.8400	0.7500	0.7700	0.7700	32,700
Nov 18, 2024	0.7100	0.8300	0.7040	0.8030	0.8030	83,200
Nov 15, 2024	0.7050	0.7380	0.7000	0.7100	0.7100	20,600
Nov 14, 2024	0.7200	0.7600	0.7000	0.7200	0.7200	52,800
Nov 13, 2024	0.7500	0.7560	0.7000	0.7100	0.7100	96,400
Nov 12, 2024	0.7800	0.8000	0.7500	0.7520	0.7520	51,200
Nov 11, 2024	0.8800	0.9020	0.7900	0.7900	0.7900	186,800
Nov 8, 2024	0.8800	0.9000	0.8400	0.8790	0.8790	59,500
Nov 7, 2024	0.8800	0.9400	0.8650	0.8710	0.8710	55,900
Nov 6, 2024	0.8990	0.8990	0.8590	0.8800	0.8800	29,200
Nov 5, 2024	0.9100	0.9400	0.8700	0.8700	0.8700	63,700
Nov 4, 2024	0.9500	0.9500	0.8900	0.9300	0.9300	80,200
Nov 1, 2024	1.2100	1.2100	0.8800	0.9400	0.9400	226,100
Oct 31, 2024	1.1500	1.2100	1.1500	1.1700	1.1700	31,500
Oct 30, 2024	1.1700	1.1900	1.1500	1.1700	1.1700	19,600
Oct 29, 2024	1.1900	1.2100	1.1650	1.1650	1.1650	19,200
Oct 28, 2024	1.1600	1.2300	1.1600	1.2100	1.2100	26,100
Oct 25, 2024	1.1500	1.2000	1.1400	1.1600	1.1600	24,500
Oct 24, 2024	1.1300	1.1800	1.1300	1.1700	1.1700	58,400
Oct 23, 2024	1.1500	1.1900	1.1300	1.1400	1.1400	62,200
Oct 22, 2024	1.2800	1.3230	1.1400	1.1400	1.1400	94,400
Oct 21, 2024	1.2900	1.3080	1.2600	1.2600	1.2600	19,900
Oct 18, 2024	1.3200	1.3200	1.2500	1.2800	1.2800	72,300
Oct 17, 2024	1.2900	1.3900	1.2400	1.3400	1.3400	70,300
Oct 16, 2024	1.2600	1.3050	1.2400	1.2700	1.2700	155,100
Oct 15, 2024	1.3000	1.3000	1.2900	1.2900	1.2900	47,600
Oct 14, 2024	1.3900	1.4270	1.3000	1.3300	1.3300	40,600
Oct 11, 2024	1.3250	1.3800	1.3100	1.3600	1.3600	18,700
Oct 10, 2024	1.3100	1.4050	1.3000	1.3000	1.3000	42,200
Oct 9, 2024	1.4100	1.4100	1.3100	1.3700	1.3700	35,900
Oct 8, 2024	1.3820	1.4100	1.3470	1.3700	1.3700	6,900
Oct 7, 2024	1.2800	1.4800	1.2800	1.3900	1.3900	17,100
Oct 4, 2024	1.2500	1.4400	1.2500	1.3000	1.3000	138,500
Oct 3, 2024	1.2600	1.5800	1.2500	1.2700	1.2700	127,700
Oct 2, 2024	1.3500	1.3500	1.2610	1.2700	1.2700	30,300
Oct 1, 2024	1.4300	1.4300	1.2900	1.2900	1.2900	25,400
Sep 30, 2024	1.3400	1.3800	1.3100	1.3100	1.3100	25,300
Sep 27, 2024	1.4560	1.4600	1.3600	1.3900	1.3900	42,300
Sep 26, 2024	1.5300	1.5300	1.4500	1.4700	1.4700	50,500
Sep 25, 2024	1.4250	1.4500	1.4100	1.4500	1.4500	15,200
Sep 24, 2024	1.4150	1.4900	1.4150	1.4500	1.4500	70,300
Sep 23, 2024	1.5200	1.5200	1.4100	1.4200	1.4200	94,100
Sep 20, 2024	1.5300	1.5300	1.4700	1.5200	1.5200	42,300
Sep 19, 2024	1.5000	1.5450	1.4700	1.4900	1.4900	5,600
Sep 18, 2024	1.4800	1.5000	1.4700	1.4800	1.4800	13,100
Sep 17, 2024	1.5000	1.5000	1.4800	1.4800	1.4800	11,800
Sep 16, 2024	1.5200	1.5600	1.5100	1.5400	1.5400	13,700
Sep 13, 2024	1.5590	1.5590	1.5000	1.5300	1.5300	9,200
Sep 12, 2024	1.5200	1.5400	1.4700	1.5200	1.5200	30,300
Sep 11, 2024	1.4820	1.5500	1.4800	1.5400	1.5400	84,000
Sep 10, 2024	1.4800	1.5000	1.4700	1.5000	1.5000	5,300
Sep 9, 2024	1.4800	1.5000	1.4600	1.5000	1.5000	31,700
Sep 6, 2024	1.5400	1.5400	1.4900	1.4900	1.4900	9,000
Sep 5, 2024	1.5600	1.5600	1.4990	1.5600	1.5600	18,200
Sep 4, 2024	1.5700	1.6000	1.5200	1.5400	1.5400	47,000
Sep 3, 2024	1.6400	1.6400	1.5800	1.5800	1.5800	14,600
Aug 30, 2024	1.7000	1.7100	1.6400	1.6600	1.6600	13,500
Aug 29, 2024	1.6700	1.7100	1.6700	1.6900	1.6900	27,300
Aug 28, 2024	1.6800	1.6900	1.6800	1.6900	1.6900	27,400
Aug 27, 2024	1.6500	1.6700	1.6300	1.6600	1.6600	30,400
Aug 26, 2024	1.6500	1.6700	1.6500	1.6700	1.6700	7,100
Aug 23, 2024	1.5740	1.7200	1.5740	1.6500	1.6500	52,200
Aug 22, 2024	1.5200	1.6800	1.5200	1.6500	1.6500	6,900
Aug 21, 2024	1.6290	1.6700	1.5700	1.6700	1.6700	15,700
Aug 20, 2024	1.7200	1.7200	1.6300	1.6500	1.6500	27,500
Aug 19, 2024	1.6350	1.7050	1.6350	1.7000	1.7000	43,300
Aug 16, 2024	1.5710	1.6400	1.5400	1.6400	1.6400	18,800
Aug 15, 2024	1.4600	1.5600	1.4600	1.5600	1.5600	11,500
Aug 14, 2024	1.5200	1.5200	1.4600	1.4700	1.4700	42,400
Aug 13, 2024	1.5900	1.5900	1.5140	1.5200	1.5200	26,100
Aug 12, 2024	1.5300	1.6400	1.4700	1.5500	1.5500	68,000
Aug 9, 2024	1.4500	1.5100	1.4500	1.5100	1.5100	14,200
Aug 8, 2024	1.3800	1.5040	1.3800	1.4100	1.4100	20,100
Aug 7, 2024	1.5400	1.6620	1.3000	1.3400	1.3400	73,400
Aug 6, 2024	1.6200	1.8900	1.5500	1.5600	1.5600	48,600
Aug 5, 2024	1.4900	1.5900	1.4000	1.5600	1.5600	53,500
Aug 2, 2024	1.9300	2.0500	1.2900	1.6200	1.6200	118,200
Aug 1, 2024	2.0900	2.0900	1.8700	1.9900	1.9900	38,000
Jul 31, 2024	2.0100	2.1200	1.9800	2.0000	2.0000	44,800
Jul 30, 2024	2.0900	2.0900	2.0000	2.0800	2.0800	18,800
Jul 29, 2024	2.1040	2.1040	2.0100	2.0700	2.0700	9,300
Jul 26, 2024	2.1000	2.1000	1.9800	2.0500	2.0500	28,400
Jul 25, 2024	2.0800	2.0800	2.0000	2.0500	2.0500	16,700
Jul 24, 2024	2.1200	2.1300	2.0000	2.0600	2.0600	56,900
Jul 23, 2024	2.1460	2.1550	2.0200	2.1100	2.1100	103,900
Jul 22, 2024	2.1400	2.2000	2.0600	2.1000	2.1000	18,600
Jul 19, 2024	2.1400	2.1900	2.0500	2.0500	2.0500	11,000
Jul 18, 2024	2.0000	2.2000	2.0000	2.1000	2.1000	20,700
Jul 17, 2024	2.1000	2.1400	2.0500	2.1400	2.1400	11,300
Jul 16, 2024	2.0800	2.2100	2.0400	2.0500	2.0500	44,600
Jul 15, 2024	2.1100	2.2240	2.0100	2.0100	2.0100	35,300
Jul 12, 2024	2.0900	2.2400	1.9900	2.0900	2.0900	66,700
Jul 11, 2024	1.9770	2.0600	1.8960	2.0200	2.0200	61,300
Jul 10, 2024	1.9500	1.9500	1.8700	1.9200	1.9200	7,200
Jul 9, 2024	1.8680	1.8700	1.7800	1.8700	1.8700	29,700
Jul 8, 2024	1.9400	1.9400	1.8500	1.8900	1.8900	31,500
Jul 5, 2024	1.9100	2.0000	1.8900	1.9800	1.9800	22,400
Jul 3, 2024	1.9600	2.0000	1.9400	1.9400	1.9400	4,800
Jul 2, 2024	1.9790	2.0000	1.8900	1.9000	1.9000	5,100
Jul 1, 2024	2.0400	2.0400	1.8900	1.9500	1.9500	27,600
Jun 28, 2024	1.9700	2.0800	1.9700	2.0400	2.0400	31,300
Jun 27, 2024	2.0000	2.0150	1.8700	2.0000	2.0000	40,400
Jun 26, 2024	2.0000	2.0300	1.9700	2.0100	2.0100	18,100
Jun 25, 2024	2.0470	2.0470	1.9100	1.9800	1.9800	28,000
Jun 24, 2024	1.8900	2.0750	1.8900	1.9700	1.9700	21,000
Jun 21, 2024	1.9290	1.9600	1.8400	1.8700	1.8700	47,400
Jun 20, 2024	1.8500	1.9000	1.8400	1.8400	1.8400	11,400
Jun 18, 2024	2.0250	2.0250	1.8600	1.8800	1.8800	27,900
Jun 17, 2024	1.9700	2.0000	1.9300	1.9500	1.9500	16,800
Jun 14, 2024	1.9800	2.0500	1.9300	1.9400	1.9400	32,800
Jun 13, 2024	2.0180	2.1100	1.9800	1.9800	1.9800	28,600
Jun 12, 2024	2.1200	2.1550	2.0200	2.0300	2.0300	18,200
Jun 11, 2024	2.1800	2.2050	2.0700	2.0700	2.0700	13,900
Jun 10, 2024	2.3000	2.4000	2.1800	2.2400	2.2400	25,700
Jun 7, 2024	1.9900	2.4900	1.9900	2.3700	2.3700	155,100
Jun 6, 2024	2.1000	2.1800	1.9200	1.9500	1.9500	46,000
Jun 5, 2024	2.1500	2.2550	2.0760	2.1400	2.1400	30,000
Jun 4, 2024	2.2900	2.2900	2.1100	2.1200	2.1200	40,700
Jun 3, 2024	2.3700	2.4000	2.2600	2.2600	2.2600	20,700
May 31, 2024	2.3200	2.4600	2.3200	2.3300	2.3300	26,400
May 30, 2024	2.3980	2.4200	2.2600	2.3300	2.3300	47,800
May 29, 2024	2.5200	2.7680	2.3400	2.3400	2.3400	29,500
May 28, 2024	2.5700	2.6600	2.4800	2.5500	2.5500	33,700
May 24, 2024	2.5900	2.7490	2.5200	2.6100	2.6100	33,100
May 23, 2024	2.7500	2.8700	2.4800	2.5700	2.5700	47,400
May 22, 2024	2.8720	2.8800	2.7200	2.7800	2.7800	28,900
May 21, 2024	3.0380	3.0380	2.9000	2.9000	2.9000	25,400

BBGI Beasley Broadcast Group, Inc.

5.58

-1.32%

SALM Salem Media Group, Inc.

1.0200

-2.86%

IHRT iHeartMedia, Inc.

1.3700

+7.03%

SGA Saga Communications, Inc.

12.05

-4.21%

EMMS Emmis Corporation

1.5500

0.00%

IHRTB iHeartMedia, Inc.

0.7100

0.00%

TGNA TEGNA Inc.

17.32

+0.17%

FHLD Freedom Holdings, Inc.

0.0720

0.00%

GTN Gray Media, Inc.

4.0300

+2.28%

LPTV Loop Media, Inc.

0.0230

+1.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cumulus Media Inc. (CMLS)

Related Tickers