NASDAQ:CMLS
$6.68
(
-0.299%
)
Friday, 27th Jan 2023
Cumulus Media Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.07 | $7.30 | Friday, 27th Jan 2023 CMLS stock ended at $6.68. This is 0.299% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.35% from a day low at $6.65 to a day high of $6.74. |
| 90 days | $6.07 | $7.89 | |
| 52 weeks | $6.07 | $15.67 |
Historical Cumulus Media Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $6.67 | $6.74 | $6.65 | $6.68 | 110 568 |
| 2023-01-26 | $6.63 | $6.70 | $6.54 | $6.70 | 71 311 |
| 2023-01-25 | $6.61 | $6.65 | $6.52 | $6.60 | 77 095 |
| 2023-01-24 | $6.70 | $6.75 | $6.66 | $6.68 | 63 062 |
| 2023-01-23 | $6.70 | $6.76 | $6.64 | $6.70 | 82 047 |
| 2023-01-20 | $6.66 | $6.74 | $6.59 | $6.70 | 73 000 |
| 2023-01-19 | $6.60 | $6.67 | $6.58 | $6.62 | 67 625 |
| 2023-01-18 | $6.77 | $6.80 | $6.55 | $6.66 | 88 049 |
| 2023-01-17 | $6.72 | $6.89 | $6.68 | $6.70 | 123 432 |
| 2023-01-13 | $6.76 | $6.78 | $6.69 | $6.75 | 128 119 |
| 2023-01-12 | $6.80 | $7.08 | $6.76 | $6.78 | 92 942 |
| 2023-01-11 | $6.95 | $6.95 | $6.76 | $6.83 | 138 131 |
| 2023-01-10 | $6.70 | $7.30 | $6.70 | $6.90 | 156 510 |
| 2023-01-09 | $6.88 | $6.91 | $6.78 | $6.80 | 53 507 |
| 2023-01-06 | $6.76 | $6.84 | $6.60 | $6.79 | 100 139 |
| 2023-01-05 | $6.76 | $6.78 | $6.65 | $6.69 | 115 183 |
| 2023-01-04 | $6.64 | $6.84 | $6.60 | $6.73 | 87 214 |
| 2023-01-03 | $6.23 | $6.76 | $6.07 | $6.60 | 121 495 |
| 2022-12-30 | $6.51 | $6.53 | $6.07 | $6.21 | 453 366 |
| 2022-12-29 | $6.79 | $6.87 | $6.56 | $6.59 | 225 056 |
| 2022-12-28 | $6.83 | $6.86 | $6.70 | $6.71 | 119 792 |
| 2022-12-27 | $6.81 | $6.88 | $6.79 | $6.83 | 62 332 |
| 2022-12-23 | $6.80 | $6.90 | $6.66 | $6.86 | 45 919 |
| 2022-12-22 | $6.89 | $6.89 | $6.77 | $6.81 | 89 408 |
| 2022-12-21 | $7.03 | $7.09 | $6.94 | $6.96 | 64 765 |
| 2022-12-20 | $6.91 | $7.06 | $6.84 | $6.97 | 117 291 |
| 2022-12-19 | $7.20 | $7.24 | $6.90 | $6.96 | 67 640 |
| 2022-12-16 | $6.88 | $7.20 | $6.79 | $7.11 | 129 222 |
| 2022-12-15 | $6.92 | $7.03 | $6.72 | $6.98 | 60 175 |
| 2022-12-14 | $7.07 | $7.17 | $6.82 | $6.99 | 76 580 |
| 2022-12-13 | $7.31 | $7.40 | $6.95 | $7.06 | 136 259 |
| 2022-12-12 | $7.06 | $7.18 | $6.99 | $7.04 | 87 516 |
| 2022-12-09 | $7.07 | $7.12 | $7.00 | $7.03 | 84 560 |
| 2022-12-08 | $7.08 | $7.19 | $7.07 | $7.12 | 33 488 |
| 2022-12-07 | $7.22 | $7.22 | $7.03 | $7.07 | 69 921 |
| 2022-12-06 | $7.46 | $7.53 | $7.19 | $7.28 | 140 792 |
| 2022-12-05 | $7.51 | $7.53 | $7.32 | $7.42 | 59 983 |
| 2022-12-02 | $7.35 | $7.59 | $7.33 | $7.53 | 41 238 |
| 2022-12-01 | $7.35 | $7.49 | $7.28 | $7.46 | 43 716 |
| 2022-11-30 | $7.16 | $7.34 | $6.96 | $7.32 | 72 319 |
| 2022-11-29 | $7.03 | $7.29 | $7.01 | $7.16 | 70 178 |
| 2022-11-28 | $7.17 | $7.17 | $7.03 | $7.05 | 76 393 |
| 2022-11-25 | $7.14 | $7.22 | $7.14 | $7.19 | 17 943 |
| 2022-11-23 | $7.09 | $7.26 | $7.05 | $7.20 | 58 088 |
| 2022-11-22 | $7.07 | $7.21 | $6.97 | $7.12 | 55 877 |
| 2022-11-21 | $6.97 | $7.10 | $6.91 | $7.06 | 86 262 |
| 2022-11-18 | $7.22 | $7.22 | $6.96 | $6.98 | 109 276 |
| 2022-11-17 | $7.33 | $7.33 | $7.00 | $7.01 | 144 075 |
| 2022-11-16 | $7.50 | $7.53 | $7.40 | $7.41 | 50 051 |
| 2022-11-15 | $7.57 | $7.69 | $7.39 | $7.48 | 192 376 |
About Cumulus Media Inc.
Cumulus Media Inc., an audio-first media company, owns and operates radio stations in the United States. It owns and operates 406 stations in 86 markets, as well as approximately 9,500 affiliated stations through Westwood One. The company's content portfolio includes sports, news, talk, and entertainment programming from various brands, including the NFL, the NCAA, the Masters, CNN, the AP, the Academy of Country Music Awards, and other partners.... CMLS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
