Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
3.290
-0.270 (-7.58%)
At close: Oct 3, 2025, 4:00 PM EDT
3.290
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
Inuvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.57 | 3.66 | 3.25 | 3.41 | - | -4.35% | 415,779 |
| Oct 2, 2025 | 3.51 | 3.67 | 3.48 | 3.56 | 3.56 | 2.01% | 86,163 |
| Oct 1, 2025 | 3.45 | 3.64 | 3.42 | 3.49 | 3.49 | -0.57% | 201,234 |
| Sep 30, 2025 | 3.66 | 3.73 | 3.45 | 3.51 | 3.51 | -3.57% | 180,128 |
| Sep 29, 2025 | 3.98 | 4.01 | 3.64 | 3.64 | 3.64 | -7.61% | 124,810 |
| Sep 26, 2025 | 4.00 | 4.17 | 3.52 | 3.94 | 3.94 | -0.51% | 326,638 |
| Sep 25, 2025 | 4.09 | 4.11 | 3.94 | 3.96 | 3.96 | -5.26% | 76,025 |
| Sep 24, 2025 | 4.25 | 4.38 | 4.06 | 4.18 | 4.18 | 3.21% | 80,689 |
| Sep 23, 2025 | 4.30 | 4.42 | 3.96 | 4.05 | 4.05 | -2.88% | 199,878 |
| Sep 22, 2025 | 3.62 | 4.42 | 3.61 | 4.17 | 4.17 | 16.81% | 312,864 |
| Sep 19, 2025 | 3.46 | 3.80 | 3.46 | 3.57 | 3.57 | 3.48% | 242,623 |
| Sep 18, 2025 | 3.49 | 3.60 | 3.42 | 3.45 | 3.45 | - | 116,672 |
| Sep 17, 2025 | 3.56 | 3.66 | 3.45 | 3.45 | 3.45 | -2.27% | 95,920 |
| Sep 16, 2025 | 3.49 | 3.58 | 3.43 | 3.53 | 3.53 | 1.15% | 53,210 |
| Sep 15, 2025 | 3.46 | 3.53 | 3.43 | 3.49 | 3.49 | 1.75% | 49,520 |
| Sep 12, 2025 | 3.57 | 3.60 | 3.43 | 3.43 | 3.43 | -4.19% | 66,129 |
| Sep 11, 2025 | 3.40 | 3.61 | 3.40 | 3.58 | 3.58 | 4.68% | 44,473 |
| Sep 10, 2025 | 3.47 | 3.51 | 3.38 | 3.42 | 3.42 | -2.01% | 27,464 |
| Sep 9, 2025 | 3.48 | 3.60 | 3.45 | 3.49 | 3.49 | -0.85% | 69,928 |
| Sep 8, 2025 | 3.36 | 3.63 | 3.30 | 3.52 | 3.52 | 4.76% | 173,272 |
| Sep 5, 2025 | 3.35 | 3.45 | 3.30 | 3.36 | 3.36 | - | 65,960 |
| Sep 4, 2025 | 3.39 | 3.41 | 3.25 | 3.36 | 3.36 | -0.88% | 108,734 |
| Sep 3, 2025 | 3.37 | 3.45 | 3.32 | 3.39 | 3.39 | 0.59% | 92,471 |
| Sep 2, 2025 | 3.38 | 3.48 | 3.31 | 3.37 | 3.37 | -0.59% | 62,324 |
| Aug 29, 2025 | 3.54 | 3.64 | 3.38 | 3.39 | 3.39 | -5.04% | 49,616 |
| Aug 28, 2025 | 3.39 | 3.57 | 3.38 | 3.57 | 3.57 | 5.62% | 116,281 |
| Aug 27, 2025 | 3.49 | 3.50 | 3.36 | 3.38 | 3.38 | -2.31% | 49,952 |
| Aug 26, 2025 | 3.49 | 3.58 | 3.43 | 3.46 | 3.46 | -0.57% | 54,392 |
| Aug 25, 2025 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -3.60% | 69,194 |
| Aug 22, 2025 | 3.40 | 3.65 | 3.35 | 3.61 | 3.61 | 5.25% | 100,914 |
| Aug 21, 2025 | 3.40 | 3.50 | 3.35 | 3.43 | 3.43 | 1.48% | 65,267 |
| Aug 20, 2025 | 3.51 | 3.51 | 3.36 | 3.38 | 3.38 | -4.52% | 71,870 |
| Aug 19, 2025 | 3.72 | 3.77 | 3.42 | 3.54 | 3.54 | -3.28% | 126,101 |
| Aug 18, 2025 | 3.68 | 3.78 | 3.61 | 3.66 | 3.66 | -0.54% | 56,012 |
| Aug 15, 2025 | 3.91 | 3.92 | 3.68 | 3.68 | 3.68 | -6.36% | 99,347 |
| Aug 14, 2025 | 3.79 | 3.95 | 3.72 | 3.93 | 3.93 | 3.97% | 102,345 |
| Aug 13, 2025 | 3.88 | 3.91 | 3.65 | 3.78 | 3.78 | -2.58% | 87,593 |
| Aug 12, 2025 | 3.90 | 3.97 | 3.72 | 3.88 | 3.88 | 0.52% | 127,668 |
| Aug 11, 2025 | 3.91 | 4.10 | 3.86 | 3.86 | 3.86 | - | 195,856 |
| Aug 8, 2025 | 4.74 | 4.85 | 3.71 | 3.86 | 3.86 | -29.17% | 576,568 |
| Aug 7, 2025 | 5.30 | 5.47 | 5.10 | 5.45 | 5.45 | 3.02% | 149,584 |
| Aug 6, 2025 | 5.30 | 5.37 | 5.15 | 5.29 | 5.29 | 0.57% | 87,265 |
| Aug 5, 2025 | 5.05 | 5.34 | 5.05 | 5.26 | 5.26 | 4.16% | 54,484 |
| Aug 4, 2025 | 4.86 | 5.09 | 4.86 | 5.05 | 5.05 | 3.91% | 40,243 |
| Aug 1, 2025 | 4.81 | 5.02 | 4.65 | 4.86 | 4.86 | -0.41% | 155,265 |
| Jul 31, 2025 | 5.00 | 5.34 | 4.83 | 4.88 | 4.88 | -1.21% | 148,797 |
| Jul 30, 2025 | 5.05 | 5.14 | 4.82 | 4.94 | 4.94 | -2.18% | 56,675 |
| Jul 29, 2025 | 5.25 | 5.31 | 5.01 | 5.05 | 5.05 | -6.31% | 103,468 |
| Jul 28, 2025 | 5.63 | 5.63 | 5.26 | 5.39 | 5.39 | -4.60% | 135,734 |
| Jul 25, 2025 | 5.53 | 5.74 | 5.37 | 5.65 | 5.65 | 1.07% | 91,898 |