Skip to main content
Cumulus Media Inc. (CMLS)
OTCMKTS · Delayed Price · Currency is USD
0.0978
-0.0058 (-5.60%)
At close: Dec 5, 2025

Cumulus Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.110.100.100.10-5.60%23,502
Dec 4, 20250.090.110.090.100.1013.72%70,719
Dec 3, 20250.100.100.090.090.09-1.51%70,933
Dec 2, 20250.100.100.090.090.09-8.33%58,057
Dec 1, 20250.090.100.090.100.10-3.90%6,874
Nov 28, 20250.100.110.100.110.112.94%10,385
Nov 26, 20250.100.120.100.100.102.82%61,721
Nov 25, 20250.120.120.100.100.10-16.99%17,833
Nov 24, 20250.110.120.110.120.1216.59%2,822
Nov 21, 20250.110.110.100.100.10-14.58%65,930
Nov 20, 20250.120.120.110.120.1233.19%21,700
Nov 19, 20250.100.100.090.090.09-9.90%16,345
Nov 18, 20250.080.130.080.100.10-69,377
Nov 17, 20250.090.120.090.100.10-106,944
Nov 14, 20250.100.120.090.100.10-11.58%23,239
Nov 13, 20250.120.120.110.110.1113.10%200,147
Nov 12, 20250.110.120.100.100.10-25,796
Nov 11, 20250.100.120.100.100.10-1.57%38,110
Nov 10, 20250.120.120.100.100.10-11.65%75,737
Nov 7, 20250.100.120.090.120.129.52%69,887
Nov 6, 20250.100.120.100.110.11-12.13%62,105
Nov 5, 20250.130.130.100.120.1219.50%162,530
Nov 4, 20250.130.130.100.100.10-17.56%22,929
Nov 3, 20250.140.140.100.120.12-10.15%106,641
Oct 31, 20250.130.150.100.140.1430.56%428,264
Oct 30, 20250.140.140.100.100.10-29.42%202,607
Oct 29, 20250.140.150.140.150.152.73%54,202
Oct 28, 20250.140.140.140.140.14-2.33%1,055
Oct 27, 20250.140.150.140.150.155.04%32,850
Oct 24, 20250.150.150.140.140.142.81%15,171
Oct 23, 20250.140.150.140.140.14-6.76%93,968
Oct 22, 20250.150.150.130.150.152.11%38,211
Oct 21, 20250.140.150.130.140.142.90%32,699
Oct 20, 20250.120.140.120.140.146.98%44,283
Oct 17, 20250.130.130.130.130.13-4.52%35,570
Oct 16, 20250.140.140.140.140.14-2.17%415
Oct 15, 20250.130.140.120.140.1413.76%88,116
Oct 14, 20250.130.140.120.120.12-7.54%28,313
Oct 13, 20250.130.140.130.130.13-2.96%10,488
Oct 10, 20250.130.140.130.140.14-1.38%3,800
Oct 9, 20250.130.140.130.140.14-7.73%1,100
Oct 8, 20250.130.150.130.150.15-0.13%10,150
Oct 7, 20250.160.160.130.150.1512.29%34,005
Oct 6, 20250.130.140.130.130.13-6.62%11,312
Oct 3, 20250.130.140.130.140.141.43%5,311
Oct 2, 20250.130.140.130.140.146.54%50,039
Oct 1, 20250.140.140.130.130.13-4.71%14,737
Sep 30, 20250.130.140.130.140.14-0.07%13,030
Sep 29, 20250.140.140.130.140.141.47%18,323
Sep 26, 20250.140.140.130.140.14-0.73%37,595
Sep 25, 20250.130.150.130.140.14-5.52%38,460
Sep 24, 20250.130.150.130.150.151.40%1,853
Sep 23, 20250.130.140.130.140.1410.00%20,525
Sep 22, 20250.130.130.130.130.13-7.34%50,684
Sep 19, 20250.140.140.140.140.14-1.89%5,281
Sep 18, 20250.150.150.130.140.1412.60%2,188
Sep 17, 20250.140.140.130.130.13-5.93%32,254
Sep 16, 20250.140.140.130.140.143.05%27,309
Sep 15, 20250.130.140.130.130.13-1.95%148,324
Sep 12, 20250.130.150.130.130.130.91%23,813
Sep 11, 20250.140.150.130.130.13-11.44%112,379
Sep 10, 20250.160.170.150.150.155.28%19,063
Sep 9, 20250.150.150.140.140.14-5.33%21,631
Sep 8, 20250.150.150.140.150.15-5.54%21,035
Sep 5, 20250.160.160.160.160.16-2.16%8,334
Sep 4, 20250.130.160.130.160.1622.03%1,467
Sep 3, 20250.130.160.130.130.13-10.14%10,737
Sep 2, 20250.170.170.140.150.15-11.48%29,157
Aug 29, 20250.170.170.140.170.17-2,234
Aug 28, 20250.170.170.150.170.174.50%5,610
Aug 27, 20250.130.160.130.160.1614.29%39,344
Aug 26, 20250.170.170.140.140.14-15.05%90,428
Aug 25, 20250.150.170.150.160.165.98%71,137
Aug 22, 20250.170.170.150.160.16-8.53%3,553
Aug 21, 20250.170.170.160.170.17-9,474
Aug 20, 20250.170.170.160.170.176.25%10,846
Aug 19, 20250.160.170.160.160.160.44%64,511
Aug 18, 20250.180.180.150.160.16-6.29%6,597
Aug 15, 20250.170.170.160.170.17-28,655
Aug 14, 20250.150.190.150.170.1710.39%109,330
Aug 13, 20250.160.160.150.150.150.98%23,598
Aug 12, 20250.160.160.150.150.15-6.44%14,703
Aug 11, 20250.160.170.160.160.161.88%9,276
Aug 8, 20250.160.180.150.160.16-5.88%122,907
Aug 7, 20250.180.180.160.170.17-62,475
Aug 6, 20250.190.190.170.170.17-7.00%72,999
Aug 5, 20250.180.190.160.180.182.99%138,219
Aug 4, 20250.130.180.130.180.1826.33%633,363
Aug 1, 20250.130.140.130.140.141.81%374,546
Jul 31, 20250.140.140.140.140.142.15%395
Jul 30, 20250.130.140.130.140.14-2.03%101,754
Jul 29, 20250.130.140.130.140.146.08%757
Jul 28, 20250.110.140.110.130.134.00%30,505
Jul 25, 20250.130.140.130.130.13-6,188
Jul 24, 20250.120.140.120.130.13-3.55%106,580
Jul 23, 20250.140.140.120.130.13-5.40%17,229
Jul 22, 20250.120.140.120.140.145.38%44,317
Jul 21, 20250.140.140.120.130.13-5.80%26,354
Jul 18, 20250.140.140.130.140.1415.00%40,557
Jul 17, 20250.130.130.120.120.12-7.69%14,228