Inuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	0.47	0.49	0.46	0.48	0.48	2.68%	404,620
Feb 4, 2025	0.45	0.49	0.45	0.47	0.47	1.64%	480,885
Feb 3, 2025	0.46	0.48	0.40	0.46	0.46	-6.49%	1,049,108
Jan 31, 2025	0.48	0.50	0.48	0.49	0.49	1.32%	622,561
Jan 30, 2025	0.48	0.48	0.47	0.48	0.48	0.94%	422,108
Jan 29, 2025	0.48	0.51	0.46	0.48	0.48	0.40%	854,958
Jan 28, 2025	0.47	0.49	0.46	0.48	0.48	7.19%	572,167
Jan 27, 2025	0.50	0.50	0.44	0.45	0.45	-11.48%	1,284,366
Jan 24, 2025	0.55	0.55	0.50	0.50	0.50	-4.68%	1,094,578
Jan 23, 2025	0.56	0.58	0.51	0.53	0.53	-2.31%	1,266,990
Jan 22, 2025	0.53	0.59	0.53	0.54	0.54	1.87%	1,410,670
Jan 21, 2025	0.48	0.54	0.46	0.53	0.53	19.10%	3,843,902
Jan 17, 2025	0.43	0.46	0.42	0.45	0.45	0.25%	900,682
Jan 16, 2025	0.48	0.48	0.40	0.44	0.44	-5.53%	2,276,803