Cumulus Media Inc. - Class A Common Stock (CMLS)

Historical Prices For Cumulus Media Inc. - Class A Common Stock (CMLS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.43	0.47	0.41	0.41	1,446,787	0.41
4/03/2025	0.48	0.48	0.43	0.44	197,021	0.44
4/02/2025	0.47	0.49	0.47	0.49	287,551	0.49
4/01/2025	0.43	0.51	0.42	0.48	2,826,833	0.48
3/31/2025	0.48	0.49	0.44	0.44	150,743	0.44
3/28/2025	0.49	0.51	0.46	0.47	508,774	0.47
3/27/2025	0.47	0.54	0.47	0.51	1,014,018	0.51
3/26/2025	0.48	0.55	0.46	0.48	954,640	0.48
3/25/2025	0.48	0.52	0.45	0.49	516,695	0.49
3/24/2025	0.45	0.50	0.43	0.49	362,585	0.49
3/21/2025	0.44	0.47	0.43	0.45	265,128	0.45
3/20/2025	0.43	0.50	0.41	0.44	550,488	0.44
3/19/2025	0.47	0.53	0.43	0.45	833,194	0.45
3/18/2025	0.48	0.55	0.43	0.46	390,023	0.46
3/17/2025	0.47	0.49	0.44	0.45	29,354	0.45
3/14/2025	0.44	0.58	0.42	0.46	136,332	0.46
3/13/2025	0.41	0.57	0.41	0.42	67,418	0.42
3/12/2025	0.45	0.48	0.41	0.41	40,702	0.41
3/11/2025	0.47	0.48	0.43	0.43	59,928	0.43
3/10/2025	0.54	0.55	0.45	0.47	108,524	0.47
3/07/2025	0.55	0.56	0.52	0.52	31,577	0.52
3/06/2025	0.52	0.54	0.52	0.53	70,025	0.53
3/05/2025	0.64	0.64	0.52	0.52	37,181	0.52
3/04/2025	0.55	0.58	0.50	0.52	109,718	0.52
3/03/2025	0.70	0.80	0.54	0.57	100,324	0.57
2/28/2025	0.87	0.88	0.72	0.72	74,059	0.72
2/27/2025	0.89	0.92	0.82	0.90	8,756	0.90
2/26/2025	0.85	1.00	0.85	0.90	100,981	0.90
2/25/2025	0.92	0.92	0.84	0.87	14,576	0.87
2/24/2025	0.90	0.90	0.88	0.88	5,092	0.88
2/21/2025	0.92	0.92	0.87	0.88	13,807	0.88
2/20/2025	0.91	0.95	0.90	0.95	9,520	0.95
2/19/2025	0.94	0.97	0.91	0.93	45,275	0.93
2/18/2025	0.91	0.95	0.89	0.93	30,850	0.93
2/14/2025	0.90	0.92	0.85	0.86	40,024	0.86
2/13/2025	0.88	0.90	0.82	0.90	30,342	0.90
2/12/2025	0.88	0.94	0.85	0.89	4,937	0.89
2/11/2025	0.87	0.90	0.80	0.86	19,467	0.86
2/10/2025	0.84	0.95	0.84	0.90	18,614	0.90
2/07/2025	0.94	0.95	0.85	0.86	60,350	0.86
2/06/2025	0.94	0.94	0.89	0.92	31,454	0.92
2/05/2025	0.89	0.94	0.87	0.91	30,376	0.91
2/04/2025	0.89	0.89	0.84	0.84	4,230	0.84
2/03/2025	0.87	0.91	0.83	0.84	9,457	0.84
1/31/2025	0.87	0.92	0.87	0.91	13,124	0.91
1/30/2025	0.92	0.93	0.86	0.87	23,119	0.87
1/29/2025	0.90	0.93	0.82	0.91	32,718	0.91
1/28/2025	0.90	0.90	0.86	0.90	32,534	0.90
1/27/2025	0.87	0.90	0.85	0.88	33,615	0.88
1/24/2025	0.89	0.89	0.80	0.88	57,061	0.88
1/23/2025	0.77	0.89	0.76	0.88	40,726	0.88
1/22/2025	0.82	0.82	0.75	0.75	14,568	0.75
1/21/2025	0.82	0.90	0.78	0.82	21,954	0.82
1/17/2025	0.84	0.87	0.80	0.84	4,560	0.84
1/16/2025	0.85	0.87	0.78	0.87	12,382	0.87
1/15/2025	0.81	0.85	0.80	0.83	9,350	0.83
1/14/2025	0.81	0.83	0.80	0.80	24,479	0.80
1/13/2025	0.80	0.80	0.76	0.79	38,256	0.79
1/10/2025	0.90	0.90	0.77	0.77	82,202	0.77
1/08/2025	0.84	0.91	0.84	0.89	50,254	0.89
1/07/2025	0.82	0.85	0.81	0.82	21,716	0.82
1/06/2025	0.79	0.85	0.78	0.79	32,417	0.79