Inuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	3.02	3.50	2.52	3.30	-	3.45%	758,243
Mar 2, 2026	2.52	3.38	2.50	3.19	3.19	25.10%	1,791,718
Feb 27, 2026	2.12	2.57	2.06	2.55	2.55	22.60%	756,152
Feb 26, 2026	1.90	2.12	1.86	2.08	2.08	11.83%	218,080
Feb 25, 2026	1.84	1.89	1.83	1.86	1.86	0.54%	71,253
Feb 24, 2026	1.80	1.86	1.77	1.85	1.85	2.78%	34,158
Feb 23, 2026	1.87	1.89	1.72	1.80	1.80	-4.76%	76,730
Feb 20, 2026	1.98	1.98	1.84	1.89	1.89	-4.55%	83,399
Feb 19, 2026	1.84	1.99	1.81	1.98	1.98	7.03%	127,209
Feb 18, 2026	1.81	1.94	1.77	1.85	1.85	2.21%	83,835
Feb 17, 2026	1.90	1.91	1.76	1.81	1.81	-4.74%	71,255
Feb 13, 2026	1.86	1.95	1.80	1.90	1.90	3.26%	109,391
Feb 12, 2026	1.81	1.85	1.75	1.84	1.84	2.79%	140,117
Feb 11, 2026	1.89	1.91	1.75	1.79	1.79	-3.76%	101,717
Feb 10, 2026	1.96	1.99	1.86	1.86	1.86	-6.06%	123,151
Feb 9, 2026	1.90	1.98	1.83	1.98	1.98	4.21%	127,116
Feb 6, 2026	1.68	1.94	1.68	1.90	1.90	13.77%	273,610
Feb 5, 2026	1.70	1.72	1.64	1.67	1.67	-3.47%	150,208
Feb 4, 2026	1.81	1.85	1.62	1.73	1.73	-4.42%	216,424
Feb 3, 2026	1.90	1.94	1.79	1.81	1.81	-3.21%	281,129
Feb 2, 2026	2.06	2.12	1.62	1.87	1.87	-10.10%	782,860
Jan 30, 2026	2.20	2.33	2.01	2.08	2.08	-5.02%	409,333
Jan 29, 2026	2.36	2.52	2.10	2.19	2.19	-34.43%	1,192,454
Jan 28, 2026	3.32	3.58	3.22	3.34	3.34	-	424,398
Jan 27, 2026	3.30	3.43	3.01	3.34	3.34	3.41%	228,356
Jan 26, 2026	3.07	3.23	3.01	3.23	3.23	7.67%	276,411
Jan 23, 2026	3.05	3.10	2.91	3.00	3.00	-2.60%	108,133
Jan 22, 2026	2.89	3.08	2.87	3.08	3.08	8.45%	117,481
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