IHRT
IHEARTMEDIA-A (IHRT)
NASDAQ
$0.60+$0.01 (+2.04%)
Price as of Nov 13, 2026 12:35 PM EST
  • $78.1M
    Market Cap
  • -86.03%
    1-Year Change
  • Broadcasting
    Industry
  • 1 Month
    -69.42%
    Low Price$0.58
    High Price$2.09
  • 3 Months
    -79.93%
    Low Price$0.58
    High Price$3.11
  • 1 Year
    -86.03%
    Low Price$0.58
    High Price$6.33
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
0.68
0.68
0.56
0.58
-16.57%
5,969,631
11/11/2026
0.61
0.81
0.59
0.70
+13.10%
11,600,789
11/10/2026
0.99
1.00
0.59
0.62
-65.03%
39,217,335
11/09/2026
1.87
1.91
1.76
1.77
0.00%
1,141,884
11/09/2026
-$0.06 Earnings
11/06/2026
1.85
1.87
1.72
1.77
-5.35%
772,629
11/05/2026
2.09
2.17
1.85
1.87
-8.78%
854,755
11/04/2026
2.14
2.34
2.03
2.05
-1.91%
1,110,106
11/03/2026
1.81
2.17
1.81
2.09
+15.47%
1,183,897
11/02/2026
1.85
1.94
1.80
1.81
-1.63%
531,193
10/30/2026
1.78
1.85
1.71
1.84
+4.55%
668,417
10/29/2026
1.58
1.84
1.58
1.76
+12.82%
691,724
10/28/2026
1.74
1.78
1.54
1.56
-9.30%
618,584
10/27/2026
1.78
1.82
1.64
1.72
-2.82%
856,923
10/26/2026
1.87
1.92
1.75
1.77
-5.35%
1,038,394
10/23/2026
1.67
1.88
1.64
1.87
+8.72%
838,254
10/22/2026
1.49
1.73
1.48
1.72
+12.42%
1,184,166
10/21/2026
1.49
1.55
1.38
1.53
+2.00%
1,299,486
10/20/2026
1.50
1.63
1.45
1.50
-0.66%
866,429
10/19/2026
1.64
1.64
1.47
1.51
-7.93%
551,283
10/16/2026
1.77
1.78
1.62
1.64
-7.34%
435,350
10/15/2026
1.72
1.79
1.72
1.77
+2.31%
525,224
10/14/2026
1.83
1.83
1.70
1.73
-6.99%
592,401
10/13/2026
1.93
1.96
1.85
1.86
-2.62%
721,288
10/12/2026
1.90
1.95
1.88
1.91
-0.52%
534,230
10/09/2026
1.99
2.05
1.90
1.92
-2.54%
1,103,411
10/08/2026
1.99
2.06
1.95
1.97
-2.48%
1,013,469
10/07/2026
1.99
2.05
1.94
2.02
+0.50%
456,429
10/06/2026
2.06
2.08
1.99
2.01
-1.95%
428,345
10/05/2026
1.94
2.06
1.86
2.05
+5.67%
1,124,177
10/02/2026
2.13
2.16
1.93
1.94
-7.62%
630,120
10/01/2026
2.10
2.15
2.04
2.10
0.00%
564,079
09/30/2026
2.21
2.24
2.08
2.10
-3.45%
614,728
09/29/2026
2.21
2.22
2.12
2.18
-2.03%
408,781
09/28/2026
2.28
2.29
2.21
2.22
-3.06%
543,720
09/25/2026
2.26
2.32
2.23
2.29
+1.33%
1,102,767
09/24/2026
2.33
2.36
2.22
2.26
-3.83%
799,976
09/23/2026
2.39
2.39
2.24
2.35
-2.49%
849,662
09/22/2026
2.44
2.46
2.37
2.41
+0.21%
556,543
09/21/2026
2.41
2.47
2.32
2.41
+1.91%
630,468
09/18/2026
2.42
2.42
2.32
2.36
-2.88%
2,559,564
09/17/2026
2.59
2.59
2.43
2.43
-4.71%
482,492
09/16/2026
2.66
2.68
2.54
2.55
-3.23%
468,537
09/15/2026
2.71
2.71
2.60
2.64
-3.48%
724,807
09/14/2026
2.70
2.76
2.68
2.73
+1.11%
393,433
09/11/2026
2.76
2.79
2.68
2.70
-0.74%
346,540
09/10/2026
2.57
2.73
2.56
2.72
+5.02%
418,270
09/09/2026
2.68
2.68
2.58
2.59
-2.63%
953,991
09/08/2026
2.79
2.80
2.63
2.66
-5.17%
541,067
09/04/2026
2.82
2.89
2.75
2.81
-1.23%
329,364
09/03/2026
2.85
2.90
2.77
2.84
0.00%
232,785
09/02/2026
2.71
2.89
2.69
2.84
+5.19%
580,324
09/01/2026
2.67
2.71
2.62
2.70
-0.74%
317,631
08/31/2026
2.76
2.79
2.61
2.72
-1.09%
558,831
08/28/2026
2.70
2.84
2.68
2.75
+2.23%
451,000
08/27/2026
2.68
2.71
2.64
2.69
+0.37%
262,776
08/26/2026
2.69
2.70
2.60
2.68
0.00%
225,424
08/25/2026
2.71
2.73
2.65
2.68
0.00%
315,361
08/24/2026
2.79
2.81
2.62
2.68
-3.94%
435,209
08/21/2026
2.89
2.98
2.78
2.79
-3.63%
529,850
08/20/2026
3.12
3.13
2.89
2.90
-6.91%
281,783
08/19/2026
3.03
3.13
3.00
3.11
+3.32%
474,863
08/18/2026
2.97
3.03
2.85
3.01
+1.69%
749,022
08/17/2026
2.92
2.98
2.80
2.96
+0.34%
1,104,967
08/14/2026
3.01
3.10
2.92
2.95
-1.67%
388,377
08/13/2026
2.92
3.11
2.86
3.00
+3.09%
780,606
08/12/2026
2.90
3.20
2.78
2.91
-0.85%
1,793,963
08/11/2026
3.85
4.06
2.66
2.94
-20.89%
2,295,851
08/10/2026
3.83
3.89
3.60
3.71
-3.89%
844,433
08/10/2026
-$0.52 Earnings
08/07/2026
3.86
3.94
3.75
3.86
+1.58%
344,307
08/06/2026
3.84
3.97
3.72
3.80
-0.26%
272,598
08/05/2026
3.87
3.87
3.76
3.81
-1.04%
287,844
08/04/2026
3.97
4.03
3.80
3.85
-3.27%
466,801
08/03/2026
3.64
4.02
3.64
3.98
+10.86%
599,065
07/31/2026
3.45
3.61
3.44
3.59
+2.57%
644,241
07/30/2026
3.53
3.53
3.41
3.50
-0.28%
518,875
07/29/2026
3.53
3.61
3.47
3.51
-1.13%
457,031
07/28/2026
3.60
3.60
3.39
3.55
-1.93%
885,663
07/27/2026
3.59
3.65
3.50
3.62
+2.26%
647,017
07/24/2026
3.70
3.71
3.53
3.54
-3.01%
575,166
07/23/2026
3.59
3.72
3.54
3.65
-0.54%
571,778
07/22/2026
3.70
3.74
3.48
3.67
-1.87%
859,600
07/21/2026
3.94
4.04
3.68
3.74
-5.32%
872,011
07/20/2026
3.87
3.99
3.80
3.95
+3.13%
362,515
07/17/2026
3.83
3.91
3.73
3.83
-1.03%
377,094
07/16/2026
3.96
4.03
3.76
3.87
-2.03%
513,818
07/15/2026
3.79
3.97
3.79
3.95
+3.95%
343,795
07/14/2026
4.05
4.08
3.74
3.80
-5.47%
699,126
07/13/2026
4.06
4.25
4.00
4.02
-2.43%
764,263
07/10/2026
4.13
4.15
4.02
4.12
+1.23%
729,098
07/09/2026
4.06
4.09
4.02
4.07
+0.99%
300,993
07/08/2026
3.98
4.05
3.86
4.03
0.00%
809,186
07/07/2026
4.15
4.24
4.00
4.03
-4.50%
732,077
07/06/2026
4.35
4.40
4.21
4.22
-3.65%
466,384
07/02/2026
4.32
4.39
4.28
4.38
+0.69%
592,370
07/01/2026
4.32
4.60
4.31
4.35
+1.40%
652,967
06/30/2026
4.49
4.62
4.16
4.29
-4.45%
1,125,464
06/29/2026
4.40
4.56
4.32
4.49
+3.94%
1,094,100
06/26/2026
4.08
4.42
4.07
4.32
+5.11%
2,943,683