Skip to main content
Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
2.680
+0.030 (1.13%)
Mar 9, 2026, 3:56 PM EDT - Market open

Inuvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.642.642.462.60--1.89%244,596
Mar 6, 20262.712.842.582.652.65-3.64%517,909
Mar 5, 20262.922.952.632.752.75-7.41%625,763
Mar 4, 20263.003.302.922.972.975.32%722,513
Mar 3, 20263.023.502.522.822.82-11.60%1,207,233
Mar 2, 20262.523.382.503.193.1925.10%1,791,718
Feb 27, 20262.122.572.062.552.5522.60%756,152
Feb 26, 20261.902.121.862.082.0811.83%218,080
Feb 25, 20261.841.891.831.861.860.54%71,253
Feb 24, 20261.801.861.771.851.852.78%34,158
Feb 23, 20261.871.891.721.801.80-4.76%76,730
Feb 20, 20261.981.981.841.891.89-4.55%83,399
Feb 19, 20261.841.991.811.981.987.03%127,209
Feb 18, 20261.811.941.771.851.852.21%83,835
Feb 17, 20261.901.911.761.811.81-4.74%71,255
Feb 13, 20261.861.951.801.901.903.26%109,391
Feb 12, 20261.811.851.751.841.842.79%140,117
Feb 11, 20261.891.911.751.791.79-3.76%101,717
Feb 10, 20261.961.991.861.861.86-6.06%123,151
Feb 9, 20261.901.981.831.981.984.21%127,116
Feb 6, 20261.681.941.681.901.9013.77%273,610
Feb 5, 20261.701.721.641.671.67-3.47%150,208
Feb 4, 20261.811.851.621.731.73-4.42%216,424
Feb 3, 20261.901.941.791.811.81-3.21%281,129
Feb 2, 20262.062.121.621.871.87-10.10%782,860
Jan 30, 20262.202.332.012.082.08-5.02%409,333
Jan 29, 20262.362.522.102.192.19-34.43%1,192,454
Jan 28, 20263.323.583.223.343.34-424,398
Jan 27, 20263.303.433.013.343.343.41%228,356
Jan 26, 20263.073.233.013.233.237.67%276,411
Jan 23, 20263.053.102.913.003.00-2.60%108,133
Jan 22, 20262.893.082.873.083.088.45%117,481
Jan 21, 20262.803.002.742.842.841.43%223,516
Jan 20, 20262.822.882.752.802.80-3.11%154,805
Jan 16, 20263.023.072.652.892.89-4.30%291,902
Jan 15, 20263.443.442.953.023.02-11.44%435,553
Jan 14, 20263.693.703.363.413.41-7.34%358,402
Jan 13, 20263.593.803.413.683.6810.51%788,566
Jan 12, 20262.753.482.743.333.3321.98%1,112,488
Jan 9, 20262.752.762.652.732.73-0.73%89,175
Jan 8, 20262.782.782.682.752.75-0.72%37,120
Jan 7, 20262.672.772.652.772.775.32%111,564
Jan 6, 20262.652.682.592.632.63-1.87%45,169
Jan 5, 20262.682.782.662.682.681.52%74,240
Jan 2, 20262.522.672.492.642.646.45%48,108
Dec 31, 20252.462.522.422.482.480.81%186,234
Dec 30, 20252.502.602.462.462.46-2.38%134,573
Dec 29, 20252.602.662.502.522.52-3.45%106,850
Dec 26, 20252.602.642.552.612.61-1.51%118,213
Dec 24, 20252.602.652.572.652.651.92%26,385
Dec 23, 20252.612.752.502.602.60-2.62%147,881
Dec 22, 20252.752.772.632.672.670.38%100,628
Dec 19, 20252.682.762.592.662.660.76%190,906
Dec 18, 20252.802.822.602.642.64-4.69%103,498
Dec 17, 20252.722.812.672.772.772.97%80,760
Dec 16, 20252.762.872.682.692.69-2.18%35,720
Dec 15, 20252.942.942.752.752.75-7.03%48,128
Dec 12, 20253.003.102.912.962.96-1.73%84,002
Dec 11, 20252.803.082.753.013.017.12%158,120
Dec 10, 20252.782.882.732.812.811.08%242,973
Dec 9, 20252.732.882.702.782.781.09%105,641
Dec 8, 20252.792.802.702.752.75-114,903
Dec 5, 20252.872.932.742.752.75-4.18%119,163
Dec 4, 20252.972.972.872.872.87-3.04%67,085
Dec 3, 20252.852.972.852.962.963.50%105,462
Dec 2, 20252.862.932.812.862.860.35%118,872
Dec 1, 20252.892.962.762.852.85-2.06%104,480
Nov 28, 20252.802.912.802.912.915.82%29,325
Nov 26, 20252.652.972.602.752.753.77%196,706
Nov 25, 20252.512.732.512.652.655.16%79,954
Nov 24, 20252.482.592.442.522.521.61%93,099
Nov 21, 20252.452.542.342.482.482.48%61,306
Nov 20, 20252.612.782.422.422.42-5.47%100,755
Nov 19, 20252.562.602.512.562.56-56,567
Nov 18, 20252.622.672.542.562.56-3.40%71,329
Nov 17, 20252.602.682.542.652.654.74%91,670
Nov 14, 20252.512.592.502.532.53-1.94%93,150
Nov 13, 20252.602.712.512.582.58-1.15%89,577
Nov 12, 20252.642.682.532.612.61-0.38%103,163
Nov 11, 20252.492.632.412.622.624.38%97,874
Nov 10, 20252.492.572.482.512.511.62%51,008
Nov 7, 20252.612.742.422.472.47-8.86%212,831
Nov 6, 20253.003.032.632.712.71-9.06%202,799
Nov 5, 20252.863.002.862.982.984.20%106,674
Nov 4, 20252.832.922.832.862.86-1.38%82,891
Nov 3, 20253.013.072.862.902.90-3.33%66,673
Oct 31, 20252.783.032.783.003.008.30%81,217
Oct 30, 20252.802.962.732.772.77-1.42%70,158
Oct 29, 20252.892.892.752.812.81-2.09%112,627
Oct 28, 20252.933.032.802.872.87-1.71%111,207
Oct 27, 20253.003.102.892.922.92-2.01%136,079
Oct 24, 20253.023.122.922.982.98-154,013
Oct 23, 20252.983.032.912.982.98-1.00%113,247
Oct 22, 20253.053.082.933.013.01-2.59%151,692
Oct 21, 20253.223.233.023.093.09-1.90%67,720
Oct 20, 20253.113.233.113.153.150.64%45,586
Oct 17, 20253.163.253.103.133.13-2.49%105,160
Oct 16, 20253.363.383.133.213.21-5.31%182,198
Oct 15, 20253.413.503.263.393.390.89%95,266
Oct 14, 20253.333.443.183.363.36-2.33%104,350