5 DAY PERFORMANCE
+64.67%
1 MONTH PERFORMANCE
+47.80%
3 MONTH PERFORMANCE
-20.47%
6 MONTH PERFORMANCE
-51.75%
YEAR-TO-DATE PERFORMANCE
-27.16%
1 YEAR PERFORMANCE
-32.82%
iHeartMedia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.09 | $1.87 (-10.53%) | $2.17 | $1.85 | 851.07 K | $294.91 M |
| 11/04/2026 | $2.14 | $2.05 (-4.21%) | $2.34 | $2.03 | 1.11 M | $323.30 M |
| 11/03/2026 | $1.81 | $2.09 (15.47%) | $2.17 | $1.81 | 1.18 M | $329.61 M |
| 11/02/2026 | $1.85 | $1.81 (-2.16%) | $1.94 | $1.80 | 529.38 K | $285.45 M |
| 10/30/2026 | $1.78 | $1.84 (3.37%) | $1.85 | $1.71 | 668.42 K | $290.18 M |
| 10/29/2026 | $1.58 | $1.76 (11.39%) | $1.84 | $1.58 | 691.72 K | $277.56 M |
| 10/28/2026 | $1.74 | $1.56 (-10.34%) | $1.78 | $1.54 | 618.58 K | $246.02 M |
| 10/27/2026 | $1.78 | $1.72 (-3.37%) | $1.82 | $1.64 | 856.92 K | $271.26 M |
| 10/26/2026 | $1.87 | $1.77 (-5.35%) | $1.92 | $1.75 | 1.04 M | $279.14 M |
| 10/23/2026 | $1.67 | $1.87 (11.98%) | $1.88 | $1.64 | 838.25 K | $294.91 M |
| 10/22/2026 | $1.49 | $1.72 (15.44%) | $1.73 | $1.48 | 1.18 M | $271.26 M |
| 10/21/2026 | $1.49 | $1.53 (2.68%) | $1.55 | $1.38 | 1.30 M | $241.29 M |
| 10/20/2026 | $1.50 | $1.50 (0%) | $1.63 | $1.45 | 866.43 K | $236.56 M |
| 10/19/2026 | $1.64 | $1.51 (-7.93%) | $1.64 | $1.47 | 551.30 K | $238.14 M |
| 10/16/2026 | $1.77 | $1.64 (-7.34%) | $1.78 | $1.62 | 435.35 K | $258.64 M |
| 10/15/2026 | $1.72 | $1.77 (2.91%) | $1.79 | $1.72 | 525.22 K | $279.14 M |
| 10/14/2026 | $1.83 | $1.73 (-5.46%) | $1.83 | $1.70 | 592.40 K | $272.83 M |
| 10/13/2026 | $1.93 | $1.86 (-3.63%) | $1.96 | $1.85 | 719.71 K | $293.34 M |
| 10/12/2026 | $1.90 | $1.91 (0.53%) | $1.95 | $1.88 | 534.23 K | $301.22 M |
| 10/09/2026 | $1.99 | $1.92 (-3.52%) | $2.05 | $1.90 | 1.10 M | $302.80 M |
| 10/08/2026 | $1.99 | $1.97 (-1.01%) | $2.06 | $1.95 | 1.01 M | $310.68 M |
| 10/07/2026 | $1.99 | $2.02 (1.51%) | $2.05 | $1.94 | 456.43 K | $318.57 M |
| 10/06/2026 | $2.06 | $2.01 (-2.43%) | $2.08 | $1.99 | 428.35 K | $316.99 M |
| 10/05/2026 | $1.94 | $2.05 (5.67%) | $2.06 | $1.86 | 1.12 M | $323.30 M |
| 10/02/2026 | $2.13 | $1.94 (-8.92%) | $2.16 | $1.93 | 630.12 K | $305.95 M |
| 10/01/2026 | $2.10 | $2.10 (0%) | $2.15 | $2.04 | 564.08 K | $331.18 M |
| 09/30/2026 | $2.21 | $2.10 (-4.98%) | $2.24 | $2.08 | 614.73 K | $331.18 M |
| 09/29/2026 | $2.21 | $2.17 (-1.81%) | $2.22 | $2.12 | 408.80 K | $342.22 M |
| 09/28/2026 | $2.28 | $2.22 (-2.63%) | $2.29 | $2.21 | 543.72 K | $350.11 M |
| 09/25/2026 | $2.26 | $2.29 (1.33%) | $2.32 | $2.23 | 1.10 M | $361.15 M |
| 09/24/2026 | $2.33 | $2.26 (-3%) | $2.36 | $2.22 | 800.00 K | $356.42 M |
| 09/23/2026 | $2.39 | $2.35 (-1.67%) | $2.39 | $2.24 | 849.54 K | $370.61 M |
| 09/22/2026 | $2.44 | $2.41 (-1.23%) | $2.46 | $2.37 | 556.54 K | $380.07 M |
| 09/21/2026 | $2.41 | $2.40 (-0.41%) | $2.47 | $2.32 | 630.50 K | $378.50 M |
| 09/18/2026 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.32 | 2.56 M | $372.19 M |
| 09/17/2026 | $2.59 | $2.43 (-6.18%) | $2.59 | $2.43 | 482.49 K | $383.23 M |
| 09/16/2026 | $2.66 | $2.55 (-4.14%) | $2.68 | $2.54 | 468.54 K | $402.15 M |
| 09/15/2026 | $2.71 | $2.64 (-2.58%) | $2.71 | $2.60 | 724.81 K | $416.35 M |
| 09/14/2026 | $2.70 | $2.73 (1.11%) | $2.76 | $2.68 | 393.43 K | $430.54 M |
| 09/11/2026 | $2.76 | $2.70 (-2.17%) | $2.79 | $2.68 | 346.54 K | $425.81 M |
| 09/10/2026 | $2.57 | $2.72 (5.84%) | $2.73 | $2.56 | 418.27 K | $428.96 M |
| 09/09/2026 | $2.68 | $2.59 (-3.36%) | $2.68 | $2.58 | 954.00 K | $408.46 M |
| 09/08/2026 | $2.79 | $2.66 (-4.66%) | $2.80 | $2.63 | 541.10 K | $419.50 M |
| 09/04/2026 | $2.82 | $2.81 (-0.35%) | $2.89 | $2.75 | 329.40 K | $443.16 M |
| 09/03/2026 | $2.85 | $2.84 (-0.35%) | $2.90 | $2.77 | 232.80 K | $447.89 M |
| 09/02/2026 | $2.71 | $2.84 (4.8%) | $2.89 | $2.69 | 580.32 K | $447.89 M |
| 09/01/2026 | $2.67 | $2.70 (1.12%) | $2.71 | $2.62 | 317.63 K | $425.81 M |
| 08/31/2026 | $2.76 | $2.72 (-1.45%) | $2.79 | $2.61 | 558.83 K | $428.96 M |
| 08/28/2026 | $2.70 | $2.75 (1.85%) | $2.84 | $2.68 | 451.04 K | $433.69 M |
| 08/27/2026 | $2.68 | $2.69 (0.37%) | $2.71 | $2.64 | 262.78 K | $424.23 M |
| 08/26/2026 | $2.69 | $2.68 (-0.37%) | $2.70 | $2.60 | 225.42 K | $422.65 M |
| 08/25/2026 | $2.71 | $2.68 (-1.11%) | $2.73 | $2.65 | 315.40 K | $422.65 M |
| 08/24/2026 | $2.79 | $2.68 (-3.94%) | $2.81 | $2.62 | 435.21 K | $422.65 M |
| 08/21/2026 | $2.89 | $2.79 (-3.46%) | $2.98 | $2.78 | 529.85 K | $440.00 M |
| 08/20/2026 | $3.12 | $2.90 (-7.05%) | $3.13 | $2.89 | 281.80 K | $457.35 M |
| 08/19/2026 | $3.03 | $3.11 (2.64%) | $3.13 | $3.00 | 474.90 K | $490.47 M |
| 08/18/2026 | $2.97 | $3.01 (1.35%) | $3.03 | $2.85 | 749.02 K | $474.70 M |
| 08/17/2026 | $2.92 | $2.96 (1.37%) | $2.98 | $2.80 | 1.11 M | $466.81 M |
| 08/14/2026 | $3.01 | $2.95 (-1.99%) | $3.10 | $2.92 | 388.38 K | $465.24 M |
| 08/13/2026 | $2.92 | $3.00 (2.74%) | $3.11 | $2.86 | 780.61 K | $473.12 M |
| 08/12/2026 | $2.90 | $2.91 (0.34%) | $3.20 | $2.78 | 1.74 M | $458.93 M |
| 08/11/2026 | $3.85 | $2.94 (-23.64%) | $4.06 | $2.66 | 2.30 M | $463.66 M |
| 08/10/2026 | $3.83 | $3.71 (-3.13%) | $3.89 | $3.60 | 844.43 K | $585.09 M |
| 08/07/2026 | $3.86 | $3.86 (0%) | $3.94 | $3.75 | 344.31 K | $608.75 M |
| 08/06/2026 | $3.84 | $3.80 (-1.04%) | $3.97 | $3.72 | 272.60 K | $592.00 M |
| 08/05/2026 | $3.87 | $3.81 (-1.55%) | $3.87 | $3.76 | 287.84 K | $593.56 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.
