5 DAY PERFORMANCE
-23.39%
1 MONTH PERFORMANCE
-38.44%
3 MONTH PERFORMANCE
+35.71%
6 MONTH PERFORMANCE
+90.00%
YEAR-TO-DATE PERFORMANCE
+43.94%
1 YEAR PERFORMANCE
+9.20%
iHeartMedia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.74 | $3.71 (-0.8%) | $3.84 | $3.66 | 666.20 K | $572.36 M |
| 12/04/2025 | $3.76 | $3.74 (-0.53%) | $3.77 | $3.70 | 422.72 K | $576.99 M |
| 12/03/2025 | $3.75 | $3.76 (0.27%) | $3.89 | $3.70 | 821.92 K | $580.07 M |
| 12/02/2025 | $3.85 | $3.72 (-3.38%) | $3.86 | $3.67 | 914.00 K | $573.90 M |
| 12/01/2025 | $3.90 | $3.89 (-0.26%) | $3.94 | $3.81 | 781.20 K | $600.13 M |
| 11/28/2025 | $3.84 | $3.93 (2.34%) | $3.94 | $3.82 | 296.80 K | $606.30 M |
| 11/26/2025 | $3.70 | $3.84 (3.78%) | $3.97 | $3.65 | 583.50 K | $592.42 M |
| 11/25/2025 | $3.87 | $3.72 (-3.88%) | $3.95 | $3.71 | 692.27 K | $573.90 M |
| 11/24/2025 | $3.85 | $3.83 (-0.52%) | $3.89 | $3.76 | 557.22 K | $590.87 M |
| 11/21/2025 | $3.82 | $3.87 (1.31%) | $3.96 | $3.71 | 858.30 K | $597.04 M |
| 11/20/2025 | $4.01 | $3.84 (-4.24%) | $4.15 | $3.81 | 897.93 K | $592.42 M |
| 11/19/2025 | $3.98 | $3.93 (-1.26%) | $4.10 | $3.90 | 698.06 K | $606.30 M |
| 11/18/2025 | $3.97 | $3.99 (0.5%) | $4.15 | $3.84 | 784.01 K | $615.56 M |
| 11/17/2025 | $4.10 | $4.01 (-2.2%) | $4.12 | $3.94 | 1.29 M | $618.64 M |
| 11/14/2025 | $4.17 | $4.07 (-2.4%) | $4.20 | $3.91 | 1.10 M | $627.90 M |
| 11/13/2025 | $4.18 | $4.18 (0%) | $4.46 | $4.06 | 1.92 M | $644.87 M |
| 11/12/2025 | $4.32 | $4.25 (-1.62%) | $4.52 | $4.20 | 1.21 M | $655.67 M |
| 11/11/2025 | $4.07 | $4.30 (5.65%) | $4.50 | $4.06 | 1.76 M | $663.38 M |
| 11/10/2025 | $4.60 | $4.57 (-0.65%) | $4.73 | $4.03 | 4.16 M | $705.04 M |
| 11/07/2025 | $4.57 | $4.63 (1.31%) | $4.73 | $4.51 | 1.07 M | $714.29 M |
| 11/06/2025 | $4.70 | $4.70 (0%) | $4.77 | $4.41 | 2.31 M | $725.09 M |
| 11/05/2025 | $3.84 | $4.51 (17.45%) | $4.58 | $3.66 | 5.55 M | $695.78 M |
| 11/04/2025 | $3.58 | $3.99 (11.45%) | $4.12 | $3.29 | 24.80 M | $615.56 M |
| 11/03/2025 | $2.94 | $2.91 (-1.02%) | $2.97 | $2.80 | 5.69 M | $448.94 M |
| 10/31/2025 | $3.05 | $2.97 (-2.62%) | $3.13 | $2.93 | 507.67 K | $458.20 M |
| 10/30/2025 | $2.99 | $3.06 (2.34%) | $3.20 | $2.96 | 419.95 K | $472.08 M |
| 10/29/2025 | $3.19 | $3.02 (-5.33%) | $3.24 | $2.88 | 655.34 K | $465.91 M |
| 10/28/2025 | $3.25 | $3.20 (-1.54%) | $3.25 | $3.15 | 300.74 K | $493.68 M |
| 10/27/2025 | $3.39 | $3.25 (-4.13%) | $3.47 | $3.17 | 453.25 K | $501.39 M |
| 10/24/2025 | $3.38 | $3.39 (0.3%) | $3.47 | $3.37 | 346.00 K | $522.99 M |
| 10/23/2025 | $3.28 | $3.33 (1.52%) | $3.51 | $3.27 | 846.72 K | $513.74 M |
| 10/22/2025 | $3.05 | $3.27 (7.21%) | $3.30 | $3.05 | 1.10 M | $504.48 M |
| 10/21/2025 | $2.91 | $3.05 (4.81%) | $3.05 | $2.91 | 387.36 K | $470.54 M |
| 10/20/2025 | $2.72 | $2.91 (6.99%) | $2.95 | $2.68 | 472.30 K | $448.94 M |
| 10/17/2025 | $2.67 | $2.67 (0%) | $2.75 | $2.67 | 365.50 K | $411.91 M |
| 10/16/2025 | $2.77 | $2.70 (-2.53%) | $2.84 | $2.61 | 426.52 K | $416.54 M |
| 10/15/2025 | $2.78 | $2.77 (-0.36%) | $2.85 | $2.71 | 269.62 K | $427.34 M |
| 10/14/2025 | $2.61 | $2.76 (5.75%) | $2.82 | $2.53 | 360.85 K | $425.80 M |
| 10/13/2025 | $2.63 | $2.61 (-0.76%) | $2.63 | $2.50 | 817.70 K | $402.66 M |
| 10/10/2025 | $2.95 | $2.59 (-12.2%) | $2.98 | $2.57 | 560.10 K | $399.57 M |
| 10/09/2025 | $3.05 | $2.95 (-3.28%) | $3.11 | $2.90 | 341.60 K | $455.11 M |
| 10/08/2025 | $3.05 | $3.04 (-0.33%) | $3.09 | $2.98 | 565.20 K | $469.00 M |
| 10/07/2025 | $3.20 | $3.01 (-5.94%) | $3.25 | $3.01 | 1.20 M | $464.37 M |
| 10/06/2025 | $2.86 | $3.19 (11.54%) | $3.21 | $2.84 | 1.21 M | $492.14 M |
| 10/03/2025 | $2.75 | $2.85 (3.64%) | $2.94 | $2.72 | 762.40 K | $439.68 M |
| 10/02/2025 | $2.87 | $2.70 (-5.92%) | $2.88 | $2.68 | 445.28 K | $416.54 M |
| 10/01/2025 | $2.86 | $2.86 (0%) | $2.87 | $2.74 | 713.19 K | $441.23 M |
| 09/30/2025 | $2.80 | $2.87 (2.5%) | $2.88 | $2.79 | 456.64 K | $442.77 M |
| 09/29/2025 | $2.71 | $2.78 (2.58%) | $2.85 | $2.69 | 650.71 K | $428.88 M |
| 09/26/2025 | $2.80 | $2.71 (-3.21%) | $2.84 | $2.70 | 401.50 K | $418.09 M |
| 09/25/2025 | $2.63 | $2.80 (6.46%) | $2.80 | $2.63 | 468.72 K | $431.97 M |
| 09/24/2025 | $3.00 | $2.70 (-10%) | $3.00 | $2.65 | 827.30 K | $416.54 M |
| 09/23/2025 | $3.12 | $2.97 (-4.81%) | $3.19 | $2.97 | 456.50 K | $458.20 M |
| 09/22/2025 | $2.99 | $3.11 (4.01%) | $3.13 | $2.89 | 833.90 K | $479.80 M |
| 09/19/2025 | $3.10 | $3.03 (-2.26%) | $3.17 | $3.00 | 3.04 M | $467.45 M |
| 09/18/2025 | $2.90 | $3.09 (6.55%) | $3.11 | $2.90 | 882.60 K | $476.71 M |
| 09/17/2025 | $2.97 | $2.87 (-3.37%) | $3.05 | $2.85 | 1.22 M | $442.77 M |
| 09/16/2025 | $2.87 | $2.97 (3.48%) | $3.33 | $2.84 | 1.84 M | $458.20 M |
| 09/15/2025 | $2.59 | $2.86 (10.42%) | $3.00 | $2.57 | 1.63 M | $441.23 M |
| 09/12/2025 | $2.36 | $2.59 (9.75%) | $2.66 | $2.26 | 1.34 M | $399.57 M |
| 09/11/2025 | $2.14 | $2.37 (10.75%) | $2.37 | $2.13 | 890.03 K | $365.63 M |
| 09/10/2025 | $2.25 | $2.15 (-4.44%) | $2.25 | $2.08 | 874.40 K | $331.69 M |
| 09/09/2025 | $2.23 | $2.26 (1.35%) | $2.31 | $2.22 | 632.22 K | $348.66 M |
| 09/08/2025 | $2.09 | $2.25 (7.66%) | $2.29 | $2.05 | 863.92 K | $347.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
