NasdaqGM - Delayed Quote • USD
Cumulus Media Inc. (CMLS)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 2.7300 | 2.8400 | 2.6700 | 2.7900 | 2.7900 | 35,100 |
| Apr 17, 2024 | 2.9250 | 2.9250 | 2.7500 | 2.7500 | 2.7500 | 31,800 |
| Apr 16, 2024 | 3.1200 | 3.1200 | 2.8600 | 2.8700 | 2.8700 | 37,300 |
| Apr 15, 2024 | 3.1100 | 3.1100 | 2.8400 | 2.9100 | 2.9100 | 42,100 |
| Apr 12, 2024 | 3.0900 | 3.3400 | 3.0800 | 3.1200 | 3.1200 | 53,800 |
| Apr 11, 2024 | 3.0800 | 3.1800 | 3.0100 | 3.1800 | 3.1800 | 60,400 |
| Apr 10, 2024 | 3.1100 | 3.1900 | 3.0800 | 3.1000 | 3.1000 | 70,900 |
| Apr 9, 2024 | 3.2000 | 3.2000 | 3.0700 | 3.1500 | 3.1500 | 56,200 |
| Apr 8, 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1300 | 3.1300 | 30,900 |
| Apr 5, 2024 | 3.0100 | 3.1100 | 2.9850 | 3.1000 | 3.1000 | 55,700 |
| Apr 4, 2024 | 3.0900 | 3.1500 | 2.9700 | 2.9900 | 2.9900 | 63,700 |
| Apr 3, 2024 | 3.2600 | 3.2600 | 3.0800 | 3.0800 | 3.0800 | 92,700 |
| Apr 2, 2024 | 3.5000 | 3.5000 | 3.2600 | 3.3000 | 3.3000 | 78,500 |
| Apr 1, 2024 | 3.5900 | 3.6050 | 3.5200 | 3.5500 | 3.5500 | 35,200 |
| Mar 28, 2024 | 3.3100 | 3.7200 | 3.2900 | 3.5900 | 3.5900 | 68,800 |
| Mar 27, 2024 | 3.0900 | 3.2800 | 3.0800 | 3.2300 | 3.2300 | 120,400 |
| Mar 26, 2024 | 3.4040 | 3.4100 | 3.1000 | 3.1300 | 3.1300 | 145,400 |
| Mar 25, 2024 | 3.3900 | 3.5200 | 3.3200 | 3.4100 | 3.4100 | 57,600 |
| Mar 22, 2024 | 3.5300 | 3.5600 | 3.2400 | 3.4100 | 3.4100 | 157,500 |
| Mar 21, 2024 | 3.7800 | 3.7800 | 3.5000 | 3.5000 | 3.5000 | 84,400 |
| Mar 20, 2024 | 3.4900 | 3.7040 | 3.4900 | 3.6700 | 3.6700 | 49,500 |
| Mar 19, 2024 | 3.5500 | 3.7400 | 3.4500 | 3.4800 | 3.4800 | 91,500 |
| Mar 18, 2024 | 3.6000 | 3.6400 | 3.3600 | 3.3700 | 3.3700 | 88,300 |
| Mar 15, 2024 | 3.5500 | 3.7700 | 3.5500 | 3.6500 | 3.6500 | 171,800 |
| Mar 14, 2024 | 3.7100 | 3.7500 | 3.5100 | 3.5700 | 3.5700 | 88,500 |
| Mar 13, 2024 | 3.8200 | 3.9200 | 3.6800 | 3.7300 | 3.7300 | 115,700 |
| Mar 12, 2024 | 3.6800 | 3.9500 | 3.6600 | 3.8100 | 3.8100 | 144,400 |
| Mar 11, 2024 | 3.7700 | 3.7900 | 3.6050 | 3.6800 | 3.6800 | 39,500 |
| Mar 8, 2024 | 3.5100 | 3.8700 | 3.5100 | 3.7500 | 3.7500 | 94,000 |
| Mar 7, 2024 | 3.5200 | 3.6000 | 3.2950 | 3.5100 | 3.5100 | 176,400 |
| Mar 6, 2024 | 3.4400 | 3.6400 | 3.4400 | 3.5000 | 3.5000 | 97,900 |
| Mar 5, 2024 | 3.4900 | 3.5900 | 3.4500 | 3.4600 | 3.4600 | 51,800 |
| Mar 4, 2024 | 3.7000 | 3.7600 | 3.5200 | 3.5500 | 3.5500 | 62,900 |
| Mar 1, 2024 | 3.7100 | 3.9400 | 3.6800 | 3.7400 | 3.7400 | 78,000 |
| Feb 29, 2024 | 3.4000 | 3.8500 | 3.4000 | 3.7400 | 3.7400 | 91,500 |
| Feb 28, 2024 | 3.6700 | 3.7800 | 3.3700 | 3.3900 | 3.3900 | 82,700 |
| Feb 27, 2024 | 4.0800 | 4.2850 | 3.8500 | 3.8500 | 3.8500 | 137,100 |
| Feb 26, 2024 | 4.7100 | 4.7100 | 4.3000 | 4.4800 | 4.4800 | 46,400 |
| Feb 23, 2024 | 4.2300 | 4.7100 | 4.2300 | 4.7000 | 4.7000 | 69,100 |
| Feb 22, 2024 | 3.8700 | 4.2700 | 3.8700 | 4.2200 | 4.2200 | 289,600 |
| Feb 21, 2024 | 3.9400 | 3.9800 | 3.8200 | 3.8500 | 3.8500 | 75,400 |
| Feb 20, 2024 | 3.9300 | 4.0100 | 3.8500 | 3.8500 | 3.8500 | 30,700 |
| Feb 16, 2024 | 4.0100 | 4.1200 | 3.9100 | 3.9100 | 3.9100 | 30,400 |
| Feb 15, 2024 | 3.9500 | 4.1000 | 3.9500 | 4.0500 | 4.0500 | 29,700 |
| Feb 14, 2024 | 3.8800 | 4.0740 | 3.8800 | 3.9800 | 3.9800 | 65,800 |
| Feb 13, 2024 | 4.1000 | 4.1000 | 3.8300 | 3.8300 | 3.8300 | 36,600 |
| Feb 12, 2024 | 3.9900 | 4.1550 | 3.9900 | 4.0900 | 4.0900 | 61,900 |
| Feb 9, 2024 | 4.0600 | 4.0900 | 3.8900 | 3.9300 | 3.9300 | 81,400 |
| Feb 8, 2024 | 4.0900 | 4.1300 | 4.0500 | 4.0900 | 4.0900 | 39,000 |
| Feb 7, 2024 | 4.2500 | 4.2500 | 4.0600 | 4.1000 | 4.1000 | 78,900 |
| Feb 6, 2024 | 4.2600 | 4.3200 | 4.2000 | 4.2100 | 4.2100 | 59,600 |
| Feb 5, 2024 | 4.4400 | 4.5200 | 4.2200 | 4.3100 | 4.3100 | 113,600 |
| Feb 2, 2024 | 4.5100 | 4.5700 | 4.4800 | 4.4800 | 4.4800 | 21,100 |
| Feb 1, 2024 | 4.5800 | 4.6700 | 4.4900 | 4.6000 | 4.6000 | 24,300 |
| Jan 31, 2024 | 4.8400 | 4.8400 | 4.6000 | 4.6000 | 4.6000 | 39,000 |
| Jan 30, 2024 | 4.7900 | 4.8700 | 4.7400 | 4.8300 | 4.8300 | 14,300 |
| Jan 29, 2024 | 4.7600 | 4.9000 | 4.7100 | 4.7900 | 4.7900 | 24,500 |
| Jan 26, 2024 | 4.8300 | 4.9600 | 4.7700 | 4.8600 | 4.8600 | 24,500 |
| Jan 25, 2024 | 5.0500 | 5.1200 | 4.7400 | 4.8000 | 4.8000 | 101,200 |
| Jan 24, 2024 | 5.1400 | 5.1800 | 4.9600 | 5.0000 | 5.0000 | 39,700 |
| Jan 23, 2024 | 5.0000 | 5.1500 | 4.8500 | 5.0800 | 5.0800 | 76,300 |
| Jan 22, 2024 | 5.0000 | 5.0600 | 4.8900 | 4.8900 | 4.8900 | 126,500 |
| Jan 19, 2024 | 4.8600 | 5.0200 | 4.8500 | 5.0000 | 5.0000 | 42,100 |
| Jan 18, 2024 | 4.9900 | 5.0150 | 4.8700 | 4.8800 | 4.8800 | 25,600 |
| Jan 17, 2024 | 4.9100 | 5.0200 | 4.8900 | 4.9700 | 4.9700 | 43,100 |
| Jan 16, 2024 | 4.9300 | 4.9500 | 4.9000 | 4.9400 | 4.9400 | 31,100 |
| Jan 12, 2024 | 4.9200 | 5.0000 | 4.9100 | 4.9300 | 4.9300 | 33,800 |
| Jan 11, 2024 | 5.0300 | 5.2800 | 4.9100 | 4.9400 | 4.9400 | 54,000 |
| Jan 10, 2024 | 5.2400 | 5.3000 | 4.9600 | 4.9900 | 4.9900 | 63,500 |
| Jan 9, 2024 | 5.0160 | 5.2900 | 5.0100 | 5.2100 | 5.2100 | 46,300 |
| Jan 8, 2024 | 5.0200 | 5.1000 | 4.9800 | 5.0800 | 5.0800 | 21,900 |
| Jan 5, 2024 | 5.0550 | 5.1800 | 4.9800 | 5.0200 | 5.0200 | 55,300 |
| Jan 4, 2024 | 5.0700 | 5.1730 | 5.0100 | 5.0100 | 5.0100 | 38,900 |
| Jan 3, 2024 | 4.9700 | 5.1300 | 4.9700 | 5.0700 | 5.0700 | 39,400 |
| Jan 2, 2024 | 5.3000 | 5.3500 | 4.9500 | 4.9700 | 4.9700 | 43,700 |
| Dec 29, 2023 | 5.3600 | 5.4900 | 5.3200 | 5.3200 | 5.3200 | 18,700 |
| Dec 28, 2023 | 5.4500 | 5.5100 | 5.3300 | 5.4000 | 5.4000 | 54,500 |
| Dec 27, 2023 | 5.3700 | 5.5000 | 5.2300 | 5.4000 | 5.4000 | 40,700 |
| Dec 26, 2023 | 5.2100 | 5.4000 | 5.2000 | 5.3900 | 5.3900 | 61,500 |
| Dec 22, 2023 | 5.1400 | 5.2600 | 5.1000 | 5.1800 | 5.1800 | 23,900 |
| Dec 21, 2023 | 5.2400 | 5.3250 | 5.0100 | 5.1300 | 5.1300 | 35,900 |
| Dec 20, 2023 | 5.2200 | 5.4400 | 5.2000 | 5.2300 | 5.2300 | 65,600 |
| Dec 19, 2023 | 5.1100 | 5.2900 | 5.0800 | 5.2200 | 5.2200 | 96,200 |
| Dec 18, 2023 | 5.0800 | 5.2100 | 5.0800 | 5.1200 | 5.1200 | 34,500 |
| Dec 15, 2023 | 5.0500 | 5.2000 | 5.0200 | 5.0800 | 5.0800 | 71,300 |
| Dec 14, 2023 | 5.0300 | 5.2390 | 4.9700 | 5.0500 | 5.0500 | 74,300 |
| Dec 13, 2023 | 5.0800 | 5.2150 | 4.9500 | 4.9900 | 4.9900 | 63,900 |
| Dec 12, 2023 | 5.0900 | 5.1500 | 4.9900 | 4.9900 | 4.9900 | 25,100 |
| Dec 11, 2023 | 5.0950 | 5.1400 | 4.8800 | 5.0100 | 5.0100 | 17,200 |
| Dec 8, 2023 | 4.9500 | 5.0900 | 4.9100 | 5.0750 | 5.0750 | 51,100 |
| Dec 7, 2023 | 4.8500 | 5.0000 | 4.8400 | 5.0000 | 5.0000 | 43,100 |
| Dec 6, 2023 | 4.9300 | 5.0000 | 4.8400 | 4.8700 | 4.8700 | 38,000 |
| Dec 5, 2023 | 4.9200 | 4.9900 | 4.8400 | 4.9700 | 4.9700 | 16,200 |
| Dec 4, 2023 | 4.9900 | 5.0450 | 4.8910 | 4.9600 | 4.9600 | 19,200 |
| Dec 1, 2023 | 4.8400 | 5.0980 | 4.8300 | 5.0000 | 5.0000 | 120,200 |
| Nov 30, 2023 | 4.9300 | 5.0000 | 4.8700 | 4.8700 | 4.8700 | 33,800 |
| Nov 29, 2023 | 5.0000 | 5.0100 | 4.8800 | 4.9500 | 4.9500 | 21,300 |
| Nov 28, 2023 | 4.9700 | 5.1600 | 4.8900 | 5.0000 | 5.0000 | 27,200 |
| Nov 27, 2023 | 5.0700 | 5.0700 | 4.9600 | 4.9700 | 4.9700 | 58,400 |
| Nov 24, 2023 | 4.9800 | 5.0000 | 4.9300 | 4.9900 | 4.9900 | 10,700 |
| Nov 22, 2023 | 4.9400 | 4.9700 | 4.8100 | 4.9500 | 4.9500 | 26,800 |
| Nov 21, 2023 | 5.1500 | 5.2300 | 4.8800 | 4.9500 | 4.9500 | 23,100 |
| Nov 20, 2023 | 5.1300 | 5.3000 | 5.1300 | 5.1900 | 5.1900 | 15,300 |
| Nov 17, 2023 | 5.0600 | 5.2100 | 5.0500 | 5.1700 | 5.1700 | 20,800 |
| Nov 16, 2023 | 5.0050 | 5.0800 | 4.9400 | 5.0600 | 5.0600 | 20,000 |
| Nov 15, 2023 | 5.0900 | 5.3800 | 4.9600 | 5.0200 | 5.0200 | 41,300 |
| Nov 14, 2023 | 4.9100 | 5.2800 | 4.9100 | 5.2700 | 5.2700 | 53,200 |
| Nov 13, 2023 | 4.7900 | 4.9000 | 4.7900 | 4.8500 | 4.8500 | 20,300 |
| Nov 10, 2023 | 4.8700 | 4.9000 | 4.8300 | 4.8500 | 4.8500 | 20,800 |
| Nov 9, 2023 | 4.7900 | 4.8700 | 4.7250 | 4.8700 | 4.8700 | 18,800 |
| Nov 8, 2023 | 4.8600 | 4.8900 | 4.7700 | 4.8200 | 4.8200 | 84,600 |
| Nov 7, 2023 | 4.9850 | 5.0800 | 4.8700 | 4.9100 | 4.9100 | 22,500 |
| Nov 6, 2023 | 4.8600 | 5.0350 | 4.8600 | 4.9400 | 4.9400 | 20,700 |
| Nov 3, 2023 | 4.9050 | 5.0300 | 4.9000 | 4.9100 | 4.9100 | 29,700 |
| Nov 2, 2023 | 4.6500 | 4.9500 | 4.6500 | 4.7900 | 4.7900 | 34,900 |
| Nov 1, 2023 | 4.5800 | 4.7900 | 4.5200 | 4.7000 | 4.7000 | 98,400 |
| Oct 31, 2023 | 4.6000 | 4.6400 | 4.4250 | 4.5100 | 4.5100 | 91,000 |
| Oct 30, 2023 | 4.8500 | 4.8500 | 4.6100 | 4.6600 | 4.6600 | 148,500 |
| Oct 27, 2023 | 5.2800 | 5.2800 | 4.6900 | 4.7700 | 4.7700 | 235,000 |
| Oct 26, 2023 | 5.1800 | 5.4000 | 5.1500 | 5.4000 | 5.4000 | 114,400 |
| Oct 25, 2023 | 5.1000 | 5.2600 | 5.1000 | 5.1800 | 5.1800 | 54,700 |
| Oct 24, 2023 | 5.1100 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 26,900 |
| Oct 23, 2023 | 4.9300 | 5.2100 | 4.9200 | 5.0400 | 5.0400 | 48,700 |
| Oct 20, 2023 | 5.1000 | 5.2180 | 4.9600 | 5.0400 | 5.0400 | 137,400 |
| Oct 19, 2023 | 5.0700 | 5.3300 | 5.0200 | 5.1300 | 5.1300 | 87,600 |
| Oct 18, 2023 | 5.0300 | 5.1900 | 5.0000 | 5.1400 | 5.1400 | 71,200 |
| Oct 17, 2023 | 5.1800 | 5.3500 | 5.0000 | 5.0400 | 5.0400 | 55,700 |
| Oct 16, 2023 | 5.4400 | 5.4400 | 5.0700 | 5.1800 | 5.1800 | 46,700 |
| Oct 13, 2023 | 5.3200 | 5.3200 | 5.1600 | 5.2300 | 5.2300 | 29,800 |
| Oct 12, 2023 | 5.3600 | 5.4100 | 5.2300 | 5.3300 | 5.3300 | 36,100 |
| Oct 11, 2023 | 5.1800 | 5.4000 | 5.0000 | 5.3600 | 5.3600 | 51,700 |
| Oct 10, 2023 | 4.9550 | 5.2200 | 4.9550 | 5.1600 | 5.1600 | 50,900 |
| Oct 9, 2023 | 4.9300 | 5.0900 | 4.8500 | 4.9800 | 4.9800 | 41,700 |
| Oct 6, 2023 | 5.0500 | 5.1400 | 4.8300 | 4.9800 | 4.9800 | 96,200 |
| Oct 5, 2023 | 5.2200 | 5.2800 | 5.1200 | 5.1400 | 5.1400 | 27,400 |
| Oct 4, 2023 | 5.3250 | 5.3570 | 5.0000 | 5.2600 | 5.2600 | 68,400 |
| Oct 3, 2023 | 5.1660 | 5.3200 | 5.1660 | 5.3000 | 5.3000 | 60,100 |
| Oct 2, 2023 | 5.1200 | 5.2400 | 5.0020 | 5.2400 | 5.2400 | 68,600 |
| Sep 29, 2023 | 4.9300 | 5.1700 | 4.9300 | 5.0900 | 5.0900 | 54,100 |
| Sep 28, 2023 | 4.8050 | 4.9400 | 4.8050 | 4.8800 | 4.8800 | 30,700 |
| Sep 27, 2023 | 4.9100 | 4.9500 | 4.8000 | 4.8500 | 4.8500 | 65,600 |
| Sep 26, 2023 | 4.9000 | 4.9000 | 4.7800 | 4.8500 | 4.8500 | 79,300 |
| Sep 25, 2023 | 4.6800 | 5.0250 | 4.6600 | 4.8500 | 4.8500 | 51,200 |
| Sep 22, 2023 | 5.0100 | 5.0400 | 4.6300 | 4.6700 | 4.6700 | 90,900 |
| Sep 21, 2023 | 4.4900 | 5.0720 | 4.4270 | 4.9800 | 4.9800 | 153,200 |
| Sep 20, 2023 | 4.6000 | 4.6600 | 4.5000 | 4.5400 | 4.5400 | 50,000 |
| Sep 19, 2023 | 4.5700 | 4.6010 | 4.4200 | 4.5600 | 4.5600 | 71,500 |
| Sep 18, 2023 | 4.5300 | 4.6200 | 4.4200 | 4.5500 | 4.5500 | 50,300 |
| Sep 15, 2023 | 4.4600 | 4.5500 | 4.4100 | 4.4500 | 4.4500 | 80,700 |
| Sep 14, 2023 | 4.5800 | 4.6100 | 4.5000 | 4.5500 | 4.5500 | 28,400 |
| Sep 13, 2023 | 4.6400 | 4.8100 | 4.5200 | 4.5800 | 4.5800 | 28,000 |
| Sep 12, 2023 | 4.6000 | 4.7200 | 4.4500 | 4.5900 | 4.5900 | 256,300 |
| Sep 11, 2023 | 4.5500 | 4.6000 | 4.4100 | 4.5800 | 4.5800 | 42,700 |
| Sep 8, 2023 | 4.5300 | 4.6800 | 4.4600 | 4.5000 | 4.5000 | 50,200 |
| Sep 7, 2023 | 4.4000 | 4.6100 | 4.4000 | 4.5300 | 4.5300 | 24,800 |
| Sep 6, 2023 | 4.7450 | 4.7450 | 4.4300 | 4.5000 | 4.5000 | 43,100 |
| Sep 5, 2023 | 4.5400 | 4.6500 | 4.3900 | 4.5400 | 4.5400 | 67,800 |
| Sep 1, 2023 | 4.6000 | 4.6400 | 4.4300 | 4.6000 | 4.6000 | 38,400 |
| Aug 31, 2023 | 4.7900 | 4.7900 | 4.5800 | 4.6400 | 4.6400 | 18,300 |
| Aug 30, 2023 | 4.6400 | 4.7650 | 4.3850 | 4.7000 | 4.7000 | 24,900 |
| Aug 29, 2023 | 4.4300 | 4.8050 | 4.4080 | 4.6300 | 4.6300 | 61,200 |
| Aug 28, 2023 | 4.4300 | 4.5100 | 4.3300 | 4.3800 | 4.3800 | 60,200 |
| Aug 25, 2023 | 4.4100 | 4.5500 | 4.4100 | 4.4500 | 4.4500 | 22,300 |
| Aug 24, 2023 | 4.4350 | 4.4700 | 4.3400 | 4.4100 | 4.4100 | 25,200 |
| Aug 23, 2023 | 4.3800 | 4.5400 | 4.3500 | 4.4500 | 4.4500 | 33,500 |
| Aug 22, 2023 | 4.4400 | 4.4400 | 4.3200 | 4.3300 | 4.3300 | 25,300 |
| Aug 21, 2023 | 4.5200 | 4.5600 | 4.3600 | 4.3900 | 4.3900 | 92,900 |
| Aug 18, 2023 | 4.4700 | 4.6200 | 4.4700 | 4.5300 | 4.5300 | 20,000 |
| Aug 17, 2023 | 4.6200 | 4.7400 | 4.4600 | 4.5100 | 4.5100 | 60,300 |
| Aug 16, 2023 | 4.7400 | 4.8400 | 4.6000 | 4.6400 | 4.6400 | 61,000 |
| Aug 15, 2023 | 4.8600 | 4.8800 | 4.6100 | 4.7500 | 4.7500 | 127,600 |
| Aug 14, 2023 | 4.9450 | 4.9600 | 4.8200 | 4.9200 | 4.9200 | 58,800 |
| Aug 11, 2023 | 4.9000 | 5.0600 | 4.7200 | 4.9600 | 4.9600 | 30,100 |
| Aug 10, 2023 | 4.8900 | 5.0800 | 4.8100 | 4.9300 | 4.9300 | 64,000 |
| Aug 9, 2023 | 5.1500 | 5.1500 | 4.8900 | 4.9400 | 4.9400 | 82,400 |
| Aug 8, 2023 | 4.9500 | 5.1900 | 4.8600 | 5.1000 | 5.1000 | 82,000 |
| Aug 7, 2023 | 5.1600 | 5.2370 | 4.8600 | 5.0500 | 5.0500 | 180,400 |
| Aug 4, 2023 | 5.2000 | 5.4300 | 5.1370 | 5.2700 | 5.2700 | 107,200 |
| Aug 3, 2023 | 5.1000 | 5.3650 | 5.0300 | 5.1800 | 5.1800 | 48,600 |
| Aug 2, 2023 | 5.6000 | 5.6000 | 5.0000 | 5.0900 | 5.0900 | 211,700 |
| Aug 1, 2023 | 6.4900 | 6.4900 | 5.5000 | 5.6000 | 5.6000 | 162,400 |
| Jul 31, 2023 | 5.7800 | 6.5900 | 5.6300 | 6.3400 | 6.3400 | 269,900 |
| Jul 28, 2023 | 5.1900 | 5.9500 | 5.1100 | 5.5400 | 5.5400 | 274,000 |
| Jul 27, 2023 | 4.9600 | 5.0200 | 4.7600 | 4.8400 | 4.8400 | 102,400 |
| Jul 26, 2023 | 5.0700 | 5.0800 | 4.9100 | 4.9500 | 4.9500 | 119,300 |
| Jul 25, 2023 | 5.1100 | 5.1500 | 4.9500 | 5.0100 | 5.0100 | 93,500 |
| Jul 24, 2023 | 4.8600 | 5.1800 | 4.8000 | 5.0800 | 5.0800 | 107,300 |
| Jul 21, 2023 | 4.8500 | 5.0300 | 4.7550 | 4.8600 | 4.8600 | 103,000 |
| Jul 20, 2023 | 4.7790 | 4.9000 | 4.7300 | 4.8500 | 4.8500 | 42,600 |
| Jul 19, 2023 | 4.8500 | 4.9000 | 4.6500 | 4.8000 | 4.8000 | 108,500 |
| Jul 18, 2023 | 4.7000 | 4.9000 | 4.4440 | 4.8200 | 4.8200 | 52,800 |
| Jul 17, 2023 | 4.6500 | 4.8100 | 4.6100 | 4.7200 | 4.7200 | 93,000 |
| Jul 14, 2023 | 4.6700 | 4.6800 | 4.5400 | 4.6200 | 4.6200 | 31,100 |
| Jul 13, 2023 | 4.6700 | 4.7000 | 4.4100 | 4.6700 | 4.6700 | 98,600 |
| Jul 12, 2023 | 4.6900 | 4.8000 | 4.5900 | 4.6500 | 4.6500 | 118,700 |
| Jul 11, 2023 | 4.5300 | 4.6900 | 4.5100 | 4.6200 | 4.6200 | 78,100 |
| Jul 10, 2023 | 4.4700 | 4.6200 | 4.3900 | 4.5900 | 4.5900 | 98,500 |
| Jul 7, 2023 | 4.2550 | 4.6500 | 4.2500 | 4.4500 | 4.4500 | 148,000 |
| Jul 6, 2023 | 4.1500 | 4.2600 | 4.0500 | 4.2500 | 4.2500 | 105,700 |
| Jul 5, 2023 | 4.0900 | 4.2700 | 3.9500 | 4.2200 | 4.2200 | 134,300 |
| Jul 3, 2023 | 4.1400 | 4.1800 | 3.9700 | 4.0500 | 4.0500 | 62,900 |
| Jun 30, 2023 | 3.9600 | 4.1600 | 3.9500 | 4.1000 | 4.1000 | 159,300 |
| Jun 29, 2023 | 3.8100 | 3.9700 | 3.8000 | 3.9200 | 3.9200 | 138,900 |
| Jun 28, 2023 | 4.0600 | 4.1100 | 3.7300 | 3.8000 | 3.8000 | 232,200 |
| Jun 27, 2023 | 3.7500 | 4.2600 | 3.6800 | 4.1000 | 4.1000 | 376,500 |
| Jun 26, 2023 | 3.4200 | 3.8000 | 3.4200 | 3.7700 | 3.7700 | 244,000 |
| Jun 23, 2023 | 3.0600 | 3.5500 | 3.0500 | 3.4000 | 3.4000 | 2,110,400 |
| Jun 22, 2023 | 3.0900 | 3.1300 | 3.0200 | 3.0900 | 3.0900 | 245,200 |
| Jun 21, 2023 | 3.0600 | 3.1100 | 3.0100 | 3.1000 | 3.1000 | 266,400 |
| Jun 20, 2023 | 3.0800 | 3.0800 | 3.0000 | 3.0500 | 3.0500 | 247,700 |
| Jun 16, 2023 | 3.1500 | 3.1500 | 3.0200 | 3.1000 | 3.1000 | 275,900 |
| Jun 15, 2023 | 3.0500 | 3.1600 | 3.0000 | 3.1400 | 3.1400 | 177,700 |
| Jun 14, 2023 | 3.1600 | 3.2000 | 2.9700 | 3.0500 | 3.0500 | 145,800 |
| Jun 13, 2023 | 3.2150 | 3.2300 | 3.0200 | 3.0400 | 3.0400 | 145,000 |
| Jun 12, 2023 | 3.2900 | 3.3900 | 3.1100 | 3.1600 | 3.1600 | 190,300 |
| Jun 9, 2023 | 3.4400 | 3.4700 | 3.2400 | 3.2800 | 3.2800 | 73,300 |
| Jun 8, 2023 | 3.6300 | 3.6300 | 3.4200 | 3.5200 | 3.5200 | 99,700 |
| Jun 7, 2023 | 3.4400 | 3.7000 | 3.4200 | 3.6300 | 3.6300 | 192,700 |
| Jun 6, 2023 | 3.2000 | 3.5100 | 3.2000 | 3.4700 | 3.4700 | 239,600 |
| Jun 5, 2023 | 3.2800 | 3.2900 | 3.1900 | 3.2000 | 3.2000 | 148,400 |
| Jun 2, 2023 | 3.1800 | 3.2900 | 3.1800 | 3.2900 | 3.2900 | 165,600 |
| Jun 1, 2023 | 3.2500 | 3.3000 | 3.1400 | 3.1700 | 3.1700 | 232,600 |
| May 31, 2023 | 3.2000 | 3.2700 | 3.1800 | 3.2200 | 3.2200 | 119,600 |
| May 30, 2023 | 3.2300 | 3.3000 | 3.1900 | 3.1900 | 3.1900 | 156,800 |
| May 26, 2023 | 3.2400 | 3.2600 | 3.2100 | 3.2300 | 3.2300 | 64,000 |
| May 25, 2023 | 3.2000 | 3.2600 | 3.1800 | 3.2000 | 3.2000 | 122,700 |
| May 24, 2023 | 3.2200 | 3.2800 | 3.1600 | 3.1900 | 3.1900 | 127,700 |
| May 23, 2023 | 3.2900 | 3.3800 | 3.1930 | 3.2300 | 3.2300 | 176,500 |
| May 22, 2023 | 3.2500 | 3.3400 | 3.2350 | 3.2800 | 3.2800 | 111,400 |
| May 19, 2023 | 3.2900 | 3.3300 | 3.2200 | 3.2400 | 3.2400 | 83,300 |
| May 18, 2023 | 3.2000 | 3.2800 | 3.1100 | 3.2600 | 3.2600 | 150,200 |
| May 17, 2023 | 3.1900 | 3.2500 | 3.1500 | 3.1850 | 3.1850 | 151,900 |
| May 16, 2023 | 3.2500 | 3.2600 | 3.1900 | 3.2100 | 3.2100 | 88,200 |
| May 15, 2023 | 3.2700 | 3.4500 | 3.2300 | 3.2600 | 3.2600 | 174,000 |
| May 12, 2023 | 3.1900 | 3.5400 | 3.1400 | 3.3000 | 3.3000 | 553,800 |
| May 11, 2023 | 2.7900 | 3.0700 | 2.7040 | 2.9500 | 2.9500 | 271,400 |
| May 10, 2023 | 2.7100 | 2.9400 | 2.6700 | 2.7800 | 2.7800 | 225,400 |
| May 9, 2023 | 2.6800 | 2.7080 | 2.5700 | 2.6500 | 2.6500 | 135,300 |
| May 8, 2023 | 2.7700 | 2.8010 | 2.6100 | 2.6300 | 2.6300 | 225,000 |
| May 5, 2023 | 2.7700 | 2.8700 | 2.7120 | 2.7700 | 2.7700 | 237,300 |
| May 4, 2023 | 2.9200 | 2.9200 | 2.6400 | 2.6800 | 2.6800 | 255,800 |
| May 3, 2023 | 2.9800 | 3.0500 | 2.9100 | 2.9200 | 2.9200 | 171,500 |
| May 2, 2023 | 3.2800 | 3.2800 | 2.9700 | 3.0000 | 3.0000 | 216,300 |
| May 1, 2023 | 3.4900 | 3.5600 | 3.1600 | 3.2400 | 3.2400 | 314,500 |
| Apr 28, 2023 | 3.2200 | 3.7000 | 3.2200 | 3.5150 | 3.5150 | 187,700 |
| Apr 27, 2023 | 3.5000 | 3.6700 | 3.2000 | 3.2200 | 3.2200 | 348,100 |
| Apr 26, 2023 | 3.6600 | 3.6600 | 3.5200 | 3.6200 | 3.6200 | 90,800 |
| Apr 25, 2023 | 3.7200 | 3.7400 | 3.6270 | 3.6500 | 3.6500 | 107,200 |
| Apr 24, 2023 | 3.8600 | 3.8750 | 3.6800 | 3.7000 | 3.7000 | 78,500 |
| Apr 21, 2023 | 4.1800 | 4.1800 | 3.7900 | 3.8800 | 3.8800 | 138,700 |
| Apr 20, 2023 | 4.1000 | 4.2900 | 4.0100 | 4.2000 | 4.2000 | 178,200 |
| Apr 19, 2023 | 3.7900 | 4.1300 | 3.7200 | 4.0500 | 4.0500 | 132,900 |
Related Tickers
IHRT iHeartMedia, Inc.
1.9300
-1.03%
BBGI Beasley Broadcast Group, Inc.
0.7320
-0.39%
SSP The E.W. Scripps Company
3.4500
+4.70%
SJ Scienjoy Holding Corporation
0.9586
-6.93%
SALM Salem Media Group, Inc.
0.3730
-1.84%
KA8.F Klassik Radio AG
3.2400
+0.62%
SGA Saga Communications, Inc.
22.75
+1.65%
UONE Urban One, Inc.
1.9700
-2.48%
GTN Gray Television, Inc.
5.79
+2.48%
UONEK Urban One, Inc.
1.5700
-2.48%