Inuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.80	3.00	2.74	2.84	2.84	1.43%	223,516
Jan 20, 2026	2.82	2.88	2.75	2.80	2.80	-3.11%	154,805
Jan 16, 2026	3.02	3.07	2.65	2.89	2.89	-4.30%	291,902
Jan 15, 2026	3.44	3.44	2.95	3.02	3.02	-11.44%	435,553
Jan 14, 2026	3.69	3.70	3.36	3.41	3.41	-7.34%	358,402
Jan 13, 2026	3.59	3.80	3.41	3.68	3.68	10.51%	788,566
Jan 12, 2026	2.75	3.48	2.74	3.33	3.33	21.98%	1,112,488
Jan 9, 2026	2.75	2.76	2.65	2.73	2.73	-0.73%	89,175
Jan 8, 2026	2.78	2.78	2.68	2.75	2.75	-0.72%	37,120
Jan 7, 2026	2.67	2.77	2.65	2.77	2.77	5.32%	111,564
Jan 6, 2026	2.65	2.68	2.59	2.63	2.63	-1.87%	45,169
Jan 5, 2026	2.68	2.78	2.66	2.68	2.68	1.52%	74,240
Jan 2, 2026	2.52	2.67	2.49	2.64	2.64	6.45%	48,108
Dec 31, 2025	2.46	2.52	2.42	2.48	2.48	0.81%	186,234
Dec 30, 2025	2.50	2.60	2.46	2.46	2.46	-2.38%	134,573
Dec 29, 2025	2.60	2.66	2.50	2.52	2.52	-3.45%	106,850
Dec 26, 2025	2.60	2.64	2.55	2.61	2.61	-1.51%	118,213
Dec 24, 2025	2.60	2.65	2.57	2.65	2.65	1.92%	26,385
Dec 23, 2025	2.61	2.75	2.50	2.60	2.60	-2.62%	147,881
Dec 22, 2025	2.75	2.77	2.63	2.67	2.67	0.38%	100,628
Dec 19, 2025	2.68	2.76	2.59	2.66	2.66	0.76%	190,906
Dec 18, 2025	2.80	2.82	2.60	2.64	2.64	-4.69%	103,498
Dec 17, 2025	2.72	2.81	2.67	2.77	2.77	2.97%	80,760
Dec 16, 2025	2.76	2.87	2.68	2.69	2.69	-2.18%	35,720
Dec 15, 2025	2.94	2.94	2.75	2.75	2.75	-7.03%	48,128
Dec 12, 2025	3.00	3.10	2.91	2.96	2.96	-1.73%	84,002
Dec 11, 2025	2.80	3.08	2.75	3.01	3.01	7.12%	158,120
Dec 10, 2025	2.78	2.88	2.73	2.81	2.81	1.08%	242,973
Dec 9, 2025	2.73	2.88	2.70	2.78	2.78	1.09%	105,641
Dec 8, 2025	2.79	2.80	2.70	2.75	2.75	-	114,903
Dec 5, 2025	2.87	2.93	2.74	2.75	2.75	-4.18%	119,163
Dec 4, 2025	2.97	2.97	2.87	2.87	2.87	-3.04%	67,085
Dec 3, 2025	2.85	2.97	2.85	2.96	2.96	3.50%	105,462
Dec 2, 2025	2.86	2.93	2.81	2.86	2.86	0.35%	118,872
Dec 1, 2025	2.89	2.96	2.76	2.85	2.85	-2.06%	104,480
Nov 28, 2025	2.80	2.91	2.80	2.91	2.91	5.82%	29,325
Nov 26, 2025	2.65	2.97	2.60	2.75	2.75	3.77%	196,706
Nov 25, 2025	2.51	2.73	2.51	2.65	2.65	5.16%	79,954
Nov 24, 2025	2.48	2.59	2.44	2.52	2.52	1.61%	93,099
Nov 21, 2025	2.45	2.54	2.34	2.48	2.48	2.48%	61,306
Nov 20, 2025	2.61	2.78	2.42	2.42	2.42	-5.47%	100,755
Nov 19, 2025	2.56	2.60	2.51	2.56	2.56	-	56,567
Nov 18, 2025	2.62	2.67	2.54	2.56	2.56	-3.40%	71,329
Nov 17, 2025	2.60	2.68	2.54	2.65	2.65	4.74%	91,670
Nov 14, 2025	2.51	2.59	2.50	2.53	2.53	-1.94%	93,150
Nov 13, 2025	2.60	2.71	2.51	2.58	2.58	-1.15%	89,577
Nov 12, 2025	2.64	2.68	2.53	2.61	2.61	-0.38%	103,163
Nov 11, 2025	2.49	2.63	2.41	2.62	2.62	4.38%	97,874
Nov 10, 2025	2.49	2.57	2.48	2.51	2.51	1.62%	51,008
Nov 7, 2025	2.61	2.74	2.42	2.47	2.47	-8.86%	212,831