IHRT Stock Prices

Data as of Oct 28, 2026

Last

1.56

Change

-0.16

Open

1.74

Previous

1.72

High

1.78

Low

1.54

Bid

-

Ask

-

Volume

615,234

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.846

Hist Vol

0.846

Opt Volume

111

Open Int

1,298

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	1.74	1.78	1.54	1.56	-0.16	615,234	111	0.846	0.846
Oct 27, 2026	1.78	1.82	1.64	1.72	-0.05	694,366	43	1.035	0.841
Oct 26, 2026	1.87	1.92	1.75	1.77	-0.10	874,766	200	0.850	0.841
Oct 23, 2026	1.67	1.88	1.64	1.87	+0.15	675,679	16	0.961	0.840
Oct 22, 2026	1.49	1.73	1.48	1.72	+0.19	1,021,529	51	0.915	0.835
Oct 21, 2026	1.49	1.55	1.38	1.53	+0.03	1,136,843	0	0.000	0.830
Oct 20, 2026	1.50	1.63	1.45	1.50	-0.01	861,802	100	0.894	0.831
Oct 19, 2026	1.64	1.64	1.47	1.51	-0.13	533,970	0	0.000	0.836
Oct 16, 2026	1.77	1.78	1.62	1.64	-0.13	435,256	88	0.897	0.832
Oct 15, 2026	1.72	1.79	1.72	1.77	+0.04	525,201	10	0.000	0.829
Oct 14, 2026	1.83	1.83	1.70	1.73	-0.13	578,402	5	1.069	0.830
Oct 13, 2026	1.93	1.96	1.85	1.86	-0.05	721,110	0	0.000	0.829
Oct 12, 2026	1.90	1.95	1.88	1.91	-0.01	533,827	0	0.000	0.828
Oct 9, 2026	1.99	2.05	1.90	1.92	-0.05	1,102,889	10	0.607	0.839
Oct 8, 2026	1.99	2.06	1.95	1.97	-0.05	1,013,252	12	0.783	0.839
Oct 7, 2026	1.99	2.05	1.94	2.02	+0.01	456,397	101	1.580	0.839
Oct 6, 2026	2.06	2.08	1.99	2.01	-0.04	422,057	102	1.148	0.841
Oct 5, 2026	1.94	2.06	1.86	2.05	+0.11	1,123,486	122	0.828	0.848
Oct 2, 2026	2.13	2.16	1.93	1.94	+0.00	628,510	14	0.848	0.848
Oct 1, 2026	2.10	2.15	2.04	2.10	+0.00	564,026	66	1.258	0.848
Sep 30, 2026	2.21	2.24	2.08	2.10	-0.07	601,909	10	0.000	0.848
Sep 29, 2026	2.21	2.22	2.12	2.18	-0.05	402,488	1	0.000	0.848
Sep 28, 2026	2.28	2.29	2.21	2.22	-0.07	542,768	3	0.000	0.849
Sep 25, 2026	2.26	2.32	2.23	2.29	+0.03	1,100,711	7	0.000	0.849
Sep 24, 2026	2.33	2.36	2.22	2.26	-0.09	799,955	8	0.848	0.849
Sep 23, 2026	2.39	2.39	2.24	2.35	-0.06	849,661	17	1.212	0.854
Sep 22, 2026	2.44	2.46	2.37	2.41	+0.01	556,470	21	0.000	0.855
Sep 21, 2026	2.41	2.47	2.32	2.41	+0.04	630,266	220	0.578	0.855
Sep 18, 2026	2.42	2.42	2.32	2.36	-0.07	2,559,102	675	0.906	0.855
Sep 17, 2026	2.59	2.59	2.43	2.43	-0.12	480,237	6	0.986	0.858
Sep 16, 2026	2.66	2.68	2.54	2.55	-0.08	468,533	0	0.000	0.857
Sep 15, 2026	2.71	2.71	2.60	2.64	-0.10	724,657	0	0.000	0.857
Sep 14, 2026	2.70	2.76	2.68	2.73	+0.03	393,328	13	0.717	0.863
Sep 11, 2026	2.76	2.79	2.68	2.70	-0.02	231,734	1	0.803	0.867
Sep 10, 2026	2.57	2.73	2.56	2.72	+0.13	417,107	0	0.000	0.872
Sep 9, 2026	2.68	2.68	2.58	2.59	-0.07	953,981	0	0.000	0.873
Sep 8, 2026	2.79	2.80	2.63	2.66	+0.00	540,020	4	0.660	0.872
Sep 4, 2026	2.82	2.89	2.75	2.81	-0.03	329,258	1	0.000	0.877
Sep 3, 2026	2.85	2.90	2.77	2.84	+0.00	232,676	0	0.000	0.877
Sep 2, 2026	2.71	2.89	2.69	2.84	+0.14	565,176	1	0.000	0.878
Sep 1, 2026	2.67	2.71	2.62	2.70	-0.02	317,020	26	0.865	0.876
Aug 31, 2026	2.76	2.79	2.61	2.72	-0.03	544,552	251	1.059	0.878
Aug 28, 2026	2.70	2.84	2.68	2.75	+0.06	450,793	296	0.801	0.879
Aug 27, 2026	2.68	2.71	2.64	2.69	+0.01	259,772	7	0.717	0.879
Aug 26, 2026	2.69	2.70	2.60	2.68	+0.00	225,125	107	0.876	0.879
Aug 25, 2026	2.71	2.73	2.65	2.68	+0.00	311,786	80	0.705	0.879
Aug 24, 2026	2.79	2.81	2.62	2.68	-0.11	423,964	544	0.691	0.881
Aug 21, 2026	2.89	2.98	2.78	2.79	-0.10	529,723	9	1.225	0.882
Aug 20, 2026	3.12	3.13	2.89	2.90	-0.21	281,746	1	0.000	0.881
Aug 19, 2026	3.03	3.13	3.00	3.11	+0.10	474,837	0	0.000	0.879
Aug 18, 2026	2.97	3.03	2.85	3.01	+0.05	748,083	54	0.722	0.878
Aug 17, 2026	2.92	2.98	2.80	2.96	+0.01	1,101,750	4	0.577	0.878
Aug 14, 2026	3.01	3.10	2.92	2.95	-0.05	388,328	6	0.000	0.878
Aug 13, 2026	2.92	3.11	2.86	3.00	+0.09	780,601	12	1.498	0.878
Aug 12, 2026	2.90	3.20	2.78	2.91	-0.02	1,743,793	5,537	1.020	0.881
Aug 11, 2026	3.85	4.06	2.66	2.94	-0.77	2,288,283	51	1.060	0.914
Aug 10, 2026	3.83	3.89	3.60	3.71	-0.15	844,072	61	1.548	0.882
Aug 7, 2026	3.86	3.94	3.75	3.86	+0.06	344,306	0	0.000	0.881
Aug 6, 2026	3.84	3.97	3.72	3.80	-0.01	272,593	4	2.157	0.884
Aug 5, 2026	3.87	3.87	3.76	3.81	-0.04	277,228	1	1.968	0.884
Aug 4, 2026	3.97	4.03	3.80	3.85	-0.13	459,996	319	1.345	0.884
Aug 3, 2026	3.64	4.02	3.64	3.98	+0.39	595,075	2	0.887	0.883
Jul 31, 2026	3.45	3.61	3.44	3.59	+0.09	644,218	1	1.570	0.878
Jul 30, 2026	3.53	3.53	3.41	3.50	-0.01	518,783	10	1.725	0.878
Jul 29, 2026	3.53	3.61	3.47	3.51	-0.04	448,102	2	1.445	0.878
Jul 28, 2026	3.60	3.60	3.39	3.55	-0.07	883,935	31	1.656	0.879

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.