Skip to main content
Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
1.900
-0.030 (-1.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Inuvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.921.941.881.901.90-1.55%156,796
Apr 27, 20261.931.991.901.931.93-214,650
Apr 24, 20261.992.001.931.931.93-3.02%186,700
Apr 23, 20262.102.101.931.991.99-5.69%156,184
Apr 22, 20262.042.122.022.112.112.43%204,551
Apr 21, 20262.142.172.032.062.06-4.19%144,612
Apr 20, 20262.022.151.982.152.155.39%189,687
Apr 17, 20262.032.111.982.042.041.49%205,762
Apr 16, 20262.092.151.942.012.01-0.50%389,499
Apr 15, 20261.872.041.862.022.028.60%368,236
Apr 14, 20261.881.941.831.861.86-1.06%219,231
Apr 13, 20261.811.921.801.881.883.30%223,173
Apr 10, 20261.901.931.811.821.82-3.19%526,370
Apr 9, 20261.961.991.831.881.88-4.08%266,679
Apr 8, 20262.072.081.931.961.962.08%178,890
Apr 7, 20261.961.991.871.921.92-2.54%107,372
Apr 6, 20262.132.161.941.971.97-6.19%275,804
Apr 2, 20262.082.122.042.102.10-1.87%94,188
Apr 1, 20262.102.212.062.142.143.38%199,193
Mar 31, 20261.912.141.892.072.079.52%130,772
Mar 30, 20261.921.981.831.891.89-1.56%275,503
Mar 27, 20261.952.031.861.921.92-2.54%233,963
Mar 26, 20262.102.151.951.971.97-7.08%281,523
Mar 25, 20262.192.312.112.122.12-3.64%286,079
Mar 24, 20262.382.392.172.202.20-7.56%370,166
Mar 23, 20262.472.492.322.382.38-4.03%121,232
Mar 20, 20262.462.482.382.482.480.81%86,888
Mar 19, 20262.602.602.322.462.46-6.46%246,311
Mar 18, 20262.532.652.482.632.633.95%223,782
Mar 17, 20262.552.732.522.532.53-0.78%300,488
Mar 16, 20262.552.672.492.552.551.19%278,632
Mar 13, 20262.652.722.522.522.52-5.62%167,317
Mar 12, 20262.662.792.622.672.67-4.30%208,506
Mar 11, 20262.622.792.542.792.798.56%243,884
Mar 10, 20262.722.842.562.572.57-3.38%220,287
Mar 9, 20262.642.712.462.662.660.38%334,243
Mar 6, 20262.712.842.582.652.65-3.64%531,386
Mar 5, 20262.922.952.632.752.75-7.41%735,044
Mar 4, 20263.003.302.922.972.975.32%752,617
Mar 3, 20263.023.502.522.822.82-11.60%1,253,619
Mar 2, 20262.523.382.503.193.1925.10%1,833,161
Feb 27, 20262.122.572.062.552.5522.60%807,252
Feb 26, 20261.902.121.862.082.0811.83%261,990
Feb 25, 20261.841.891.831.861.860.54%71,493
Feb 24, 20261.801.861.771.851.852.78%35,835
Feb 23, 20261.871.891.721.801.80-4.76%77,160
Feb 20, 20261.981.981.841.891.89-4.55%86,263
Feb 19, 20261.841.991.811.981.987.03%129,851
Feb 18, 20261.811.941.771.851.852.21%85,575
Feb 17, 20261.901.911.761.811.81-4.74%72,782
Feb 13, 20261.861.951.801.901.903.26%109,431
Feb 12, 20261.811.851.751.841.842.79%140,292
Feb 11, 20261.891.911.751.791.79-3.76%102,804
Feb 10, 20261.961.991.861.861.86-6.06%124,771
Feb 9, 20261.901.981.831.981.984.21%129,017
Feb 6, 20261.681.941.681.901.9013.77%276,811
Feb 5, 20261.701.721.641.671.67-3.47%151,632
Feb 4, 20261.811.851.621.731.73-4.42%216,739
Feb 3, 20261.901.941.791.811.81-3.21%292,689
Feb 2, 20262.062.121.621.871.87-10.10%786,747
Jan 30, 20262.202.332.012.082.08-5.02%423,779
Jan 29, 20262.362.522.102.192.19-34.43%1,208,458
Jan 28, 20263.323.583.223.343.34-718,468
Jan 27, 20263.303.433.013.343.343.41%230,541
Jan 26, 20263.073.233.013.233.237.67%323,727
Jan 23, 20263.053.102.913.003.00-2.60%111,195
Jan 22, 20262.893.082.873.083.088.45%117,670
Jan 21, 20262.803.002.742.842.841.43%224,265
Jan 20, 20262.822.882.752.802.80-3.11%158,031
Jan 16, 20263.023.072.652.892.89-4.30%292,237
Jan 15, 20263.443.442.953.023.02-11.44%437,148
Jan 14, 20263.693.703.363.413.41-7.34%360,328
Jan 13, 20263.593.803.413.683.6810.51%795,077
Jan 12, 20262.753.482.743.333.3321.98%1,126,347
Jan 9, 20262.752.762.652.732.73-0.73%89,246
Jan 8, 20262.782.782.682.752.75-0.72%37,122
Jan 7, 20262.672.772.652.772.775.32%111,714
Jan 6, 20262.652.682.592.632.63-1.87%45,197
Jan 5, 20262.682.782.662.682.681.52%74,295
Jan 2, 20262.522.672.492.642.646.45%48,108
Dec 31, 20252.462.522.422.482.480.81%186,416
Dec 30, 20252.502.602.462.462.46-2.38%135,319
Dec 29, 20252.602.662.502.522.52-3.45%106,850
Dec 26, 20252.602.642.552.612.61-1.51%118,219
Dec 24, 20252.602.652.572.652.651.92%29,703
Dec 23, 20252.612.752.502.602.60-2.62%147,885
Dec 22, 20252.752.772.632.672.670.38%101,178
Dec 19, 20252.682.762.592.662.660.76%191,026
Dec 18, 20252.802.822.602.642.64-4.69%103,550
Dec 17, 20252.722.812.672.772.772.97%83,162
Dec 16, 20252.762.872.682.692.69-2.18%35,800
Dec 15, 20252.942.942.752.752.75-7.03%50,089
Dec 12, 20253.003.102.912.962.96-1.73%84,106
Dec 11, 20252.803.082.753.013.017.12%158,179
Dec 10, 20252.782.882.732.812.811.08%243,376
Dec 9, 20252.732.882.702.782.781.09%105,644
Dec 8, 20252.792.802.702.752.75-114,920
Dec 5, 20252.872.932.742.752.75-4.18%119,207
Dec 4, 20252.972.972.872.872.87-3.04%67,433
Dec 3, 20252.852.972.852.962.963.50%105,462