Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
5.81
+0.05 (0.87%)
Jul 18, 2025, 4:00 PM - Market closed
Inuvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.75 | 6.27 | 5.60 | 5.81 | 5.81 | 0.87% | 207,415 |
| Jul 17, 2025 | 5.17 | 5.99 | 5.17 | 5.76 | 5.76 | 11.20% | 395,918 |
| Jul 16, 2025 | 5.24 | 5.30 | 5.11 | 5.18 | 5.18 | -1.52% | 40,212 |
| Jul 15, 2025 | 5.46 | 5.55 | 5.13 | 5.26 | 5.26 | -2.41% | 67,466 |
| Jul 14, 2025 | 5.34 | 5.47 | 5.03 | 5.39 | 5.39 | 2.67% | 93,472 |
| Jul 11, 2025 | 4.91 | 5.59 | 4.91 | 5.25 | 5.25 | 6.28% | 279,247 |
| Jul 10, 2025 | 4.94 | 5.00 | 4.80 | 4.94 | 4.94 | -0.60% | 74,058 |
| Jul 9, 2025 | 4.96 | 5.03 | 4.80 | 4.97 | 4.97 | 0.40% | 60,877 |
| Jul 8, 2025 | 4.96 | 5.05 | 4.90 | 4.95 | 4.95 | 0.61% | 76,954 |
| Jul 7, 2025 | 4.97 | 5.18 | 4.70 | 4.92 | 4.92 | -0.61% | 107,775 |
| Jul 3, 2025 | 4.80 | 5.00 | 4.73 | 4.95 | 4.95 | 5.10% | 77,185 |
| Jul 2, 2025 | 4.88 | 5.19 | 4.60 | 4.71 | 4.71 | -3.68% | 273,737 |
| Jul 1, 2025 | 4.60 | 5.24 | 4.60 | 4.89 | 4.89 | 6.30% | 288,995 |
| Jun 30, 2025 | 4.60 | 4.95 | 4.51 | 4.60 | 4.60 | 4.31% | 246,020 |
| Jun 27, 2025 | 4.11 | 4.64 | 4.11 | 4.41 | 4.41 | 9.43% | 260,558 |
| Jun 26, 2025 | 3.88 | 4.04 | 3.74 | 4.03 | 4.03 | 4.68% | 83,482 |
| Jun 25, 2025 | 3.81 | 4.54 | 3.71 | 3.85 | 3.85 | 2.94% | 413,385 |
| Jun 24, 2025 | 3.53 | 3.74 | 3.42 | 3.74 | 3.74 | 7.47% | 120,482 |
| Jun 23, 2025 | 3.44 | 3.54 | 3.38 | 3.48 | 3.48 | - | 84,968 |
| Jun 20, 2025 | 3.40 | 3.49 | 3.30 | 3.48 | 3.48 | 1.46% | 73,845 |
| Jun 18, 2025 | 3.42 | 3.49 | 3.34 | 3.43 | 3.43 | -1.15% | 75,189 |
| Jun 17, 2025 | 3.59 | 3.60 | 3.37 | 3.47 | 3.47 | -3.61% | 110,534 |
| Jun 16, 2025 | 3.47 | 3.80 | 3.35 | 3.60 | 3.60 | 1.41% | 228,752 |
| Jun 13, 2025 | 3.49 | 3.56 | 3.32 | 3.55 | 3.55 | -0.28% | 93,813 |
| Jun 12, 2025 | 3.10 | 3.75 | 3.06 | 3.56 | 3.56 | 17.11% | 413,015 |
| Jun 11, 2025 | 3.45 | 3.45 | 3.00 | 3.04 | 3.04 | -14.12% | 378,063 |
| Jun 10, 2025 | 3.84 | 3.84 | 3.13 | 3.54 | 3.54 | -11.19% | 612,534 |
| Jun 9, 2025 | 3.98 | 4.10 | 3.90 | 3.99 | 3.99 | -0.35% | 76,044 |
| Jun 6, 2025 | 4.04 | 4.11 | 3.94 | 4.00 | 4.00 | -1.89% | 90,855 |
| Jun 5, 2025 | 3.87 | 4.13 | 3.86 | 4.08 | 4.08 | 5.81% | 126,016 |
| Jun 4, 2025 | 3.80 | 4.00 | 3.65 | 3.85 | 3.85 | 0.16% | 72,510 |
| Jun 3, 2025 | 3.95 | 4.00 | 3.61 | 3.85 | 3.85 | -1.33% | 113,276 |
| Jun 2, 2025 | 4.00 | 4.15 | 3.76 | 3.90 | 3.90 | -2.89% | 71,630 |
| May 30, 2025 | 3.96 | 4.18 | 3.90 | 4.02 | 4.02 | 1.44% | 55,978 |
| May 29, 2025 | 4.40 | 4.47 | 3.91 | 3.96 | 3.96 | -10.74% | 124,307 |
| May 28, 2025 | 4.30 | 4.56 | 4.30 | 4.43 | 4.43 | 2.38% | 45,440 |
| May 27, 2025 | 4.41 | 4.41 | 4.12 | 4.33 | 4.33 | -0.41% | 69,525 |
| May 23, 2025 | 4.30 | 4.45 | 4.20 | 4.35 | 4.35 | -1.36% | 61,767 |
| May 22, 2025 | 4.61 | 4.80 | 4.36 | 4.41 | 4.41 | -3.12% | 75,559 |
| May 21, 2025 | 4.60 | 4.82 | 4.30 | 4.55 | 4.55 | 1.77% | 87,320 |
| May 20, 2025 | 5.50 | 5.59 | 4.40 | 4.47 | 4.47 | -15.14% | 213,613 |
| May 19, 2025 | 4.70 | 5.30 | 4.70 | 5.27 | 5.27 | 14.34% | 177,901 |
| May 16, 2025 | 4.30 | 4.70 | 4.30 | 4.61 | 4.61 | 4.70% | 158,819 |
| May 15, 2025 | 4.37 | 4.45 | 4.30 | 4.40 | 4.40 | 1.15% | 50,697 |
| May 14, 2025 | 4.19 | 4.45 | 4.19 | 4.35 | 4.35 | 3.50% | 136,771 |
| May 13, 2025 | 4.03 | 4.23 | 4.00 | 4.21 | 4.21 | 4.50% | 110,882 |
| May 12, 2025 | 4.21 | 4.38 | 3.91 | 4.02 | 4.02 | -1.37% | 168,262 |
| May 9, 2025 | 4.44 | 4.45 | 3.92 | 4.08 | 4.08 | 3.34% | 477,013 |
| May 8, 2025 | 4.02 | 4.11 | 3.85 | 3.95 | 3.95 | -0.98% | 116,804 |
| May 7, 2025 | 4.04 | 4.20 | 3.90 | 3.99 | 3.99 | -1.29% | 80,660 |