Inuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.38	0.40	0.38	0.39	0.39	5.24%	283,075
Apr 16, 2025	0.39	0.39	0.34	0.37	0.37	-4.10%	320,924
Apr 15, 2025	0.36	0.40	0.36	0.39	0.39	5.12%	351,899
Apr 14, 2025	0.37	0.38	0.36	0.37	0.37	1.09%	316,418
Apr 11, 2025	0.35	0.37	0.35	0.37	0.37	-2.13%	282,582
Apr 10, 2025	0.37	0.39	0.36	0.38	0.38	1.38%	290,114
Apr 9, 2025	0.33	0.37	0.32	0.37	0.37	11.55%	406,279
Apr 8, 2025	0.35	0.38	0.32	0.33	0.33	6.62%	937,267
Apr 7, 2025	0.29	0.33	0.28	0.31	0.31	-2.17%	548,994
Apr 4, 2025	0.32	0.32	0.29	0.32	0.32	-4.28%	553,366
Apr 3, 2025	0.37	0.38	0.33	0.33	0.33	-8.21%	332,055
Apr 2, 2025	0.37	0.38	0.36	0.36	0.36	-0.88%	251,377
Apr 1, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	163,907
Mar 31, 2025	0.39	0.40	0.36	0.36	0.36	-6.21%	442,884
Mar 28, 2025	0.38	0.41	0.37	0.38	0.38	-4.54%	331,127
Mar 27, 2025	0.40	0.41	0.38	0.40	0.40	-0.55%	274,740
Mar 26, 2025	0.41	0.42	0.39	0.40	0.40	-6.06%	361,841
Mar 25, 2025	0.42	0.44	0.42	0.42	0.42	0.74%	599,315
Mar 24, 2025	0.45	0.45	0.40	0.42	0.42	-3.42%	745,819
Mar 21, 2025	0.43	0.44	0.42	0.44	0.44	1.23%	281,199
Mar 20, 2025	0.45	0.45	0.42	0.43	0.43	-0.55%	197,866
Mar 19, 2025	0.45	0.45	0.42	0.43	0.43	-1.05%	223,650
Mar 18, 2025	0.45	0.45	0.41	0.44	0.44	-2.69%	582,142
Mar 17, 2025	0.45	0.46	0.41	0.45	0.45	18.42%	3,257,254
Mar 14, 2025	0.37	0.38	0.35	0.38	0.38	3.57%	525,731
Mar 13, 2025	0.37	0.38	0.35	0.37	0.37	-1.69%	345,647
Mar 12, 2025	0.36	0.38	0.36	0.37	0.37	3.01%	321,374
Mar 11, 2025	0.36	0.38	0.36	0.36	0.36	3.51%	572,268
Mar 10, 2025	0.37	0.37	0.34	0.35	0.35	-7.89%	622,094
Mar 7, 2025	0.37	0.39	0.36	0.38	0.38	-0.11%	525,161
Mar 6, 2025	0.41	0.41	0.38	0.38	0.38	-2.59%	408,769
Mar 5, 2025	0.39	0.40	0.37	0.39	0.39	6.96%	310,479
Mar 4, 2025	0.37	0.38	0.33	0.37	0.37	-1.48%	692,991
Mar 3, 2025	0.40	0.42	0.37	0.37	0.37	-10.35%	858,614
Feb 28, 2025	0.42	0.43	0.38	0.41	0.41	-3.91%	634,941
Feb 27, 2025	0.45	0.47	0.41	0.43	0.43	-3.33%	929,795
Feb 26, 2025	0.42	0.45	0.41	0.45	0.45	8.54%	455,837
Feb 25, 2025	0.41	0.42	0.39	0.41	0.41	-1.01%	824,852
Feb 24, 2025	0.43	0.43	0.40	0.41	0.41	-4.41%	650,419
Feb 21, 2025	0.47	0.47	0.43	0.43	0.43	-5.35%	451,467
Feb 20, 2025	0.45	0.47	0.44	0.46	0.46	3.25%	564,644
Feb 19, 2025	0.43	0.44	0.42	0.44	0.44	2.62%	663,594
Feb 18, 2025	0.47	0.48	0.43	0.43	0.43	-8.14%	1,367,724
Feb 14, 2025	0.48	0.49	0.46	0.47	0.47	-2.06%	647,324
Feb 13, 2025	0.48	0.49	0.44	0.48	0.48	1.67%	1,401,014
Feb 12, 2025	0.47	0.49	0.47	0.47	0.47	-1.52%	438,103
Feb 11, 2025	0.50	0.50	0.47	0.48	0.48	-2.06%	1,101,847
Feb 10, 2025	0.51	0.52	0.48	0.49	0.49	-0.04%	1,050,268
Feb 7, 2025	0.50	0.53	0.48	0.49	0.49	-1.31%	463,082
Feb 6, 2025	0.47	0.53	0.47	0.50	0.50	3.85%	668,424