MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IHRT — iHeartMedia, Inc. Class A Common Stock
NasdaqiHeartMedia, Inc. Class A Common Stock
$1.94
-0.16(-7.62%)
- O
- 2.13
- H
- 2.16
- L
- 1.93
- V
- 628.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.94
Period Return+83.02%
Period High$6.56
Period Low$0.99
Avg Daily Volume965.4K
Total Trading Days365
IHRT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.13 | $2.16 | $1.93 | $1.94 | $-0.16 | -7.62% | 628,420 | $2.01 | $1.93 $2.16 |
| Oct 1, 2026 | $2.10 | $2.15 | $2.04 | $2.10 | +$0.00 | +0.00% | 564,079 | $2.11 | $2.04 $2.15 |
| Sep 30, 2026 | $2.21 | $2.24 | $2.08 | $2.10 | $-0.08 | -3.45% | 614,728 | $2.13 | $2.08 $2.24 |
| Sep 29, 2026 | $2.21 | $2.22 | $2.12 | $2.18 | $-0.05 | -2.03% | 408,781 | $2.16 | $2.12 $2.22 |
| Sep 28, 2026 | $2.28 | $2.29 | $2.21 | $2.22 | $-0.07 | -3.06% | 543,720 | $2.23 | $2.21 $2.29 |
| Sep 25, 2026 | $2.26 | $2.32 | $2.23 | $2.29 | +$0.03 | +1.33% | 1,102,768 | $2.27 | $2.23 $2.32 |
| Sep 24, 2026 | $2.33 | $2.36 | $2.22 | $2.26 | $-0.09 | -3.83% | 799,977 | $2.27 | $2.22 $2.36 |
| Sep 23, 2026 | $2.39 | $2.39 | $2.24 | $2.35 | $-0.06 | -2.49% | 849,536 | $2.32 | $2.24 $2.39 |
| Sep 22, 2026 | $2.44 | $2.46 | $2.37 | $2.41 | +$0.01 | +0.21% | 556,543 | $2.40 | $2.37 $2.46 |
| Sep 21, 2026 | $2.41 | $2.47 | $2.32 | $2.41 | +$0.05 | +1.91% | 630,469 | $2.42 | $2.32 $2.47 |
| Sep 18, 2026 | $2.42 | $2.42 | $2.32 | $2.36 | $-0.07 | -2.88% | 2,559,564 | $2.36 | $2.32 $2.42 |
| Sep 17, 2026 | $2.59 | $2.59 | $2.43 | $2.43 | $-0.12 | -4.71% | 482,493 | $2.48 | $2.43 $2.59 |
| Sep 16, 2026 | $2.66 | $2.68 | $2.54 | $2.55 | $-0.09 | -3.23% | 468,537 | $2.59 | $2.54 $2.68 |
| Sep 15, 2026 | $2.71 | $2.71 | $2.60 | $2.64 | $-0.10 | -3.48% | 724,657 | $2.64 | $2.60 $2.71 |
| Sep 14, 2026 | $2.70 | $2.76 | $2.68 | $2.73 | +$0.03 | +1.11% | 393,328 | $2.72 | $2.68 $2.76 |
| Sep 11, 2026 | $2.76 | $2.79 | $2.68 | $2.70 | $-0.02 | -0.74% | 346,541 | $2.71 | $2.68 $2.79 |
| Sep 10, 2026 | $2.57 | $2.73 | $2.56 | $2.72 | +$0.13 | +5.02% | 418,270 | $2.67 | $2.56 $2.73 |
| Sep 9, 2026 | $2.68 | $2.68 | $2.58 | $2.59 | $-0.07 | -2.63% | 953,991 | $2.63 | $2.58 $2.68 |
| Sep 8, 2026 | $2.79 | $2.80 | $2.63 | $2.66 | $-0.15 | -5.17% | 541,069 | $2.69 | $2.63 $2.80 |
| Sep 4, 2026 | $2.82 | $2.89 | $2.75 | $2.81 | $-0.04 | -1.23% | 329,365 | $2.82 | $2.75 $2.89 |
| Sep 3, 2026 | $2.85 | $2.90 | $2.77 | $2.84 | +$0.00 | +0.00% | 232,785 | $2.84 | $2.77 $2.90 |
| Sep 2, 2026 | $2.71 | $2.89 | $2.69 | $2.84 | +$0.14 | +5.19% | 565,176 | $2.82 | $2.69 $2.89 |
| Sep 1, 2026 | $2.67 | $2.71 | $2.62 | $2.70 | $-0.02 | -0.74% | 317,631 | $2.67 | $2.62 $2.71 |
| Aug 31, 2026 | $2.76 | $2.79 | $2.61 | $2.72 | $-0.03 | -1.09% | 558,832 | $2.70 | $2.61 $2.79 |
| Aug 28, 2026 | $2.70 | $2.84 | $2.68 | $2.75 | +$0.06 | +2.23% | 451,038 | $2.77 | $2.68 $2.84 |
| Aug 27, 2026 | $2.68 | $2.71 | $2.64 | $2.69 | +$0.01 | +0.37% | 262,777 | $2.68 | $2.64 $2.71 |
| Aug 26, 2026 | $2.69 | $2.70 | $2.60 | $2.68 | +$0.00 | +0.00% | 225,424 | $2.66 | $2.60 $2.70 |
| Aug 25, 2026 | $2.71 | $2.73 | $2.65 | $2.68 | +$0.00 | +0.00% | 315,361 | $2.69 | $2.65 $2.73 |
| Aug 24, 2026 | $2.79 | $2.81 | $2.62 | $2.68 | $-0.11 | -3.94% | 435,210 | $2.69 | $2.62 $2.81 |
| Aug 21, 2026 | $2.89 | $2.98 | $2.78 | $2.79 | $-0.11 | -3.63% | 529,850 | $2.82 | $2.78 $2.98 |