Skip to main content
Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
1.260
+0.020 (1.61%)
At close: Jun 26, 2026, 4:00 PM EDT
1.298
+0.038 (2.98%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Inuvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.221.281.221.261.261.61%83,699
Jun 25, 20261.271.311.211.241.24-2.36%100,535
Jun 24, 20261.281.291.231.271.27-112,339
Jun 23, 20261.291.391.241.271.27-244,025
Jun 22, 20261.331.381.221.271.27-3.79%251,637
Jun 18, 20261.371.401.321.321.32-2.94%153,114
Jun 17, 20261.361.431.361.361.36-101,732
Jun 16, 20261.401.451.351.361.36-1.45%142,536
Jun 15, 20261.471.501.381.381.38-4.83%156,856
Jun 12, 20261.471.471.391.451.450.69%98,717
Jun 11, 20261.391.461.381.441.444.35%91,262
Jun 10, 20261.381.451.381.381.38-2.13%51,635
Jun 9, 20261.461.521.381.411.41-2.76%96,730
Jun 8, 20261.411.471.401.451.452.84%120,763
Jun 5, 20261.491.501.341.411.41-4.73%285,271
Jun 4, 20261.461.501.421.481.481.37%162,418
Jun 3, 20261.561.561.461.461.46-6.41%211,037
Jun 2, 20261.601.611.561.561.56-4.29%129,333
Jun 1, 20261.601.651.581.631.631.87%221,217
May 29, 20261.691.691.581.601.60-4.76%205,711
May 28, 20261.651.691.601.681.683.07%107,913
May 27, 20261.641.691.631.631.63-136,905
May 26, 20261.641.701.611.631.631.87%163,308
May 22, 20261.571.631.551.601.603.23%117,122
May 21, 20261.541.591.521.551.55-1.27%87,686
May 20, 20261.451.601.401.571.578.28%166,832
May 19, 20261.451.471.311.451.452.11%171,359
May 18, 20261.541.541.411.421.42-7.79%297,047
May 15, 20261.691.691.461.541.54-20.21%812,296
May 14, 20261.852.041.771.931.937.82%660,956
May 13, 20261.801.821.761.791.791.13%141,474
May 12, 20261.831.861.741.771.77-3.80%225,998
May 11, 20261.861.911.821.841.84-147,557
May 8, 20261.851.891.821.841.84-0.54%95,377
May 7, 20261.851.931.821.851.852.21%96,486
May 6, 20261.791.871.781.811.810.56%197,924
May 5, 20261.871.871.731.801.80-3.23%224,916
May 4, 20261.941.951.841.861.86-3.63%145,080
May 1, 20261.881.941.861.931.933.21%86,015
Apr 30, 20261.851.921.841.871.870.54%87,803
Apr 29, 20261.911.941.841.861.86-2.11%168,116
Apr 28, 20261.921.941.881.901.90-1.55%163,818
Apr 27, 20261.931.991.901.931.93-225,633
Apr 24, 20261.992.001.931.931.93-3.02%194,669
Apr 23, 20262.102.101.931.991.99-5.69%157,027
Apr 22, 20262.042.122.022.112.112.43%205,121
Apr 21, 20262.142.172.032.062.06-4.19%145,378
Apr 20, 20262.022.151.982.152.155.39%192,739
Apr 17, 20262.032.111.982.042.041.49%209,070
Apr 16, 20262.092.151.942.012.01-0.50%389,791
Apr 15, 20261.872.041.862.022.028.60%840,617
Apr 14, 20261.881.941.831.861.86-1.06%222,956
Apr 13, 20261.811.921.801.881.883.30%223,783
Apr 10, 20261.901.931.811.821.82-3.19%528,701
Apr 9, 20261.961.991.831.881.88-4.08%267,186
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