OTC:CMLSQ | Historical Stock Price | CUMULUS MEDIA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-08-07 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.02$0.10$0.59$3.46$20.402018-08-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$8.72$8.7249,100
2020-12-30$8.71$8.7165,600
2020-12-29$8.75$8.7546,800
2020-12-28$9.12$9.1268,800
2020-12-24$9.18$9.1811,400
2020-12-23$9.04$9.0446,000
2020-12-22$8.75$8.7549,400
2020-12-21$8.64$8.64150,800
2020-12-18$8.58$8.58286,300
2020-12-17$8.87$8.87151,300
2020-12-16$9.21$9.2142,000
2020-12-15$9.14$9.1466,400
2020-12-14$8.85$8.85108,200
2020-12-11$9.08$9.0880,900
2020-12-10$9.54$9.5457,900
2020-12-09$9.45$9.4585,700
2020-12-08$10.00$10.00119,000
2020-12-07$9.50$9.5068,900
2020-12-04$9.40$9.40139,900
2020-12-03$9.10$9.10165,700
2020-12-02$8.57$8.57155,500
2020-12-01$9.20$9.20104,500
2020-11-30$8.77$8.7799,600
2020-11-27$8.46$8.4619,100
2020-11-25$8.25$8.2553,200
2020-11-24$8.17$8.1783,200
2020-11-23$8.09$8.09134,500
2020-11-20$7.13$7.13128,700
2020-11-19$6.43$6.4315,700
2020-11-18$6.14$6.1480,700
2020-11-17$6.34$6.3476,200
2020-11-16$6.47$6.47162,400
2020-11-13$6.46$6.4696,000
2020-11-12$6.50$6.50103,700
2020-11-11$6.63$6.63139,900
2020-11-10$6.35$6.35137,900
2020-11-09$6.50$6.50179,800
2020-11-06$5.83$5.8361,700
2020-11-05$5.69$5.69111,700
2020-11-04$5.17$5.1750,400
2020-11-03$5.14$5.1422,800
2020-11-02$5.02$5.0252,100
2020-10-30$5.06$5.0673,100
2020-10-29$5.38$5.3858,400
2020-10-28$5.07$5.0790,200
2020-10-27$5.38$5.3822,700
2020-10-26$5.58$5.58106,100
2020-10-23$5.59$5.5941,400
2020-10-22$5.41$5.4166,100
2020-10-21$5.48$5.48117,300
2020-10-20$5.18$5.1837,800
2020-10-19$5.10$5.1039,800
2020-10-16$5.11$5.1136,500
2020-10-15$5.22$5.2221,100
2020-10-14$5.06$5.0628,400
2020-10-13$5.02$5.0281,000
2020-10-12$5.14$5.1445,300
2020-10-09$5.33$5.3346,300
2020-10-08$5.33$5.3347,400
2020-10-07$5.22$5.2254,500
2020-10-06$5.20$5.2066,600
2020-10-05$5.37$5.3747,200
2020-10-02$5.40$5.4057,700
2020-10-01$5.40$5.4040,400
2020-09-30$5.37$5.3754,000
2020-09-29$5.31$5.3193,800
2020-09-28$5.05$5.0545,800
2020-09-25$4.85$4.8526,900
2020-09-24$4.76$4.76113,400
2020-09-23$4.66$4.66101,800
2020-09-22$4.75$4.7566,200
2020-09-21$4.83$4.83106,200
2020-09-18$4.96$4.96123,800
2020-09-17$5.10$5.1099,900
2020-09-16$5.16$5.1663,600
2020-09-15$5.20$5.2071,400
2020-09-14$5.40$5.4066,300
2020-09-11$5.21$5.2167,400
2020-09-10$5.16$5.1683,700
2020-09-09$5.23$5.2378,700
2020-09-08$5.31$5.31186,200
2020-09-04$5.47$5.47130,700
2020-09-03$5.24$5.24106,800
2020-09-02$5.23$5.23114,400
2020-09-01$4.96$4.9667,300
2020-08-31$4.97$4.97212,200
2020-08-28$5.38$5.38159,100
2020-08-27$5.12$5.1282,400
2020-08-26$5.09$5.09172,300
2020-08-25$5.36$5.3697,300
2020-08-24$5.29$5.29138,300
2020-08-21$5.31$5.31142,100
2020-08-20$5.54$5.5482,400
2020-08-19$5.50$5.5066,900
2020-08-18$5.54$5.54208,300
2020-08-17$5.61$5.61187,300
2020-08-14$5.59$5.59239,200
2020-08-13$5.54$5.54295,700
2020-08-12$5.72$5.72601,500
2020-08-11$5.20$5.20482,100
2020-08-10$4.95$4.951,478,000
2020-08-07$3.94$3.94149,300
2020-08-06$3.85$3.85127,600
2020-08-05$3.88$3.88201,900
2020-08-04$3.92$3.92142,200
2020-08-03$3.88$3.88126,300
2020-07-31$3.93$3.93138,100
2020-07-30$3.93$3.9371,700
2020-07-29$3.99$3.9980,000
2020-07-28$3.96$3.96129,500
2020-07-27$3.89$3.89131,600
2020-07-24$3.98$3.9886,400
2020-07-23$3.94$3.94179,900
2020-07-22$3.99$3.99202,800
2020-07-21$4.06$4.06237,500
2020-07-20$3.86$3.86177,300
2020-07-17$4.00$4.00217,700
2020-07-16$4.10$4.10144,400
2020-07-15$4.13$4.13314,900
2020-07-14$4.12$4.12437,200
2020-07-13$3.90$3.90166,100
2020-07-10$4.00$4.00253,900
2020-07-09$3.66$3.66227,700
2020-07-08$3.81$3.81141,200
2020-07-07$3.77$3.77356,800
2020-07-06$3.97$3.97231,600
2020-07-02$4.08$4.08253,300
2020-07-01$4.45$4.45595,500
2020-06-30$3.95$3.95452,400
2020-06-29$4.26$4.26262,500
2020-06-26$4.29$4.292,114,600
2020-06-25$4.63$4.631,114,300
2020-06-24$4.29$4.29646,200
2020-06-23$4.75$4.75323,700
2020-06-22$4.87$4.87384,800
2020-06-19$5.34$5.34322,300
2020-06-18$5.68$5.68363,600
2020-06-17$5.61$5.61165,700
2020-06-16$5.81$5.81215,300
2020-06-15$5.99$5.99229,000
2020-06-12$5.76$5.76255,400
2020-06-11$5.36$5.36279,400
2020-06-10$6.61$6.61262,300
2020-06-09$7.51$7.51387,800
2020-06-08$8.54$8.54492,100
2020-06-05$7.43$7.43576,100
2020-06-04$5.75$5.75214,400
2020-06-03$5.64$5.64210,300
2020-06-02$5.23$5.23285,100
2020-06-01$5.18$5.18157,200
2020-05-29$5.17$5.17295,700
2020-05-28$5.91$5.91479,900
2020-05-27$6.01$6.01403,600
2020-05-26$5.31$5.31940,200
2020-05-22$4.24$4.24194,400
2020-05-21$3.91$3.91139,700
2020-05-20$3.92$3.92463,600
2020-05-19$3.23$3.23220,300
2020-05-18$3.43$3.43219,200
2020-05-15$3.33$3.33138,700
2020-05-14$3.37$3.37130,600
2020-05-13$3.37$3.37224,600
2020-05-12$3.14$3.14501,100
2020-05-11$3.93$3.93161,300
2020-05-08$4.05$4.05215,600
2020-05-07$3.75$3.75115,400
2020-05-06$3.75$3.75113,700
2020-05-05$3.99$3.99138,400
2020-05-04$3.96$3.96176,600
2020-05-01$4.10$4.10133,200
2020-04-30$4.43$4.43105,100
2020-04-29$4.38$4.38171,600
2020-04-28$4.42$4.42132,000
2020-04-27$4.51$4.51213,700
2020-04-24$3.92$3.92166,500
2020-04-23$3.53$3.53145,900
2020-04-22$3.50$3.50140,900
2020-04-21$3.54$3.5470,500
2020-04-20$3.68$3.68145,800
2020-04-17$3.69$3.6997,100
2020-04-16$3.69$3.69186,500
2020-04-15$3.59$3.59121,200
2020-04-14$3.92$3.9290,900
2020-04-13$3.83$3.83101,700
2020-04-09$3.85$3.85195,900
2020-04-08$3.95$3.95129,800
2020-04-07$4.16$4.16128,500
2020-04-06$3.93$3.93208,000
2020-04-03$3.35$3.35298,100
2020-04-02$4.44$4.44232,800
2020-04-01$4.75$4.75280,500
2020-03-31$5.42$5.42219,500
2020-03-30$5.13$5.13116,600
2020-03-27$4.62$4.62100,900
2020-03-26$5.47$5.4785,600
2020-03-25$5.98$5.98106,900
2020-03-24$4.73$4.73177,700
2020-03-23$4.50$4.50101,400
2020-03-20$5.27$5.27189,800
2020-03-19$5.22$5.22128,000
2020-03-18$4.65$4.6573,500
2020-03-17$6.59$6.5992,300
2020-03-16$5.95$5.95100,100
2020-03-13$6.39$6.39102,800
2020-03-12$4.96$4.96201,100
2020-03-11$6.85$6.8568,600
2020-03-10$8.01$8.0185,000
2020-03-09$8.15$8.1591,500
2020-03-06$9.76$9.76107,700
2020-03-05$10.60$10.60125,400
2020-03-04$11.46$11.4645,800
2020-03-03$11.42$11.4274,900
2020-03-02$11.98$11.9863,800
2020-02-28$12.05$12.05111,900
2020-02-27$12.09$12.09101,400
2020-02-26$13.07$13.0787,600
2020-02-25$13.32$13.32172,600
2020-02-24$14.01$14.0150,100
2020-02-21$14.24$14.24128,100
2020-02-20$14.15$14.1578,600
2020-02-19$14.22$14.2229,100
2020-02-18$14.43$14.4323,000
2020-02-14$14.53$14.5329,400
2020-02-13$14.64$14.6437,000
2020-02-12$14.62$14.6253,200
2020-02-11$14.38$14.3870,900
2020-02-10$14.10$14.1063,800
2020-02-07$13.99$13.9934,900
2020-02-06$14.41$14.4146,300
2020-02-05$14.46$14.46128,500
2020-02-04$14.23$14.2399,400
2020-02-03$14.15$14.1558,200
2020-01-31$14.00$14.0078,900
2020-01-30$13.90$13.9034,900
2020-01-29$14.19$14.1941,600
2020-01-28$14.48$14.48147,600
2020-01-27$14.15$14.1554,700
2020-01-24$14.42$14.4240,400
2020-01-23$15.03$15.0352,000
2020-01-22$15.14$15.1430,400
2020-01-21$15.41$15.4157,700
2020-01-17$15.41$15.41110,600
2020-01-16$15.84$15.8451,800
2020-01-15$15.81$15.8147,300
2020-01-14$15.90$15.9080,700
2020-01-13$16.18$16.1877,000
2020-01-10$15.84$15.8467,900
2020-01-09$16.42$16.4271,000
2020-01-08$16.46$16.4679,200
2020-01-07$16.30$16.3055,900
2020-01-06$16.46$16.4666,300
2020-01-03$16.47$16.4770,100
2020-01-02$16.95$16.9576,000