Inuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.40	0.42	0.39	0.40	0.40	1.44%	552,309
May 29, 2025	0.44	0.45	0.39	0.40	0.40	-10.74%	1,243,073
May 28, 2025	0.43	0.46	0.43	0.44	0.44	2.38%	454,406
May 27, 2025	0.44	0.44	0.41	0.43	0.43	-0.41%	695,259
May 23, 2025	0.43	0.45	0.42	0.43	0.43	-1.36%	617,674
May 22, 2025	0.46	0.48	0.44	0.44	0.44	-3.12%	755,594
May 21, 2025	0.46	0.48	0.43	0.46	0.46	1.77%	873,201
May 20, 2025	0.55	0.56	0.44	0.45	0.45	-15.14%	2,136,135
May 19, 2025	0.47	0.53	0.47	0.53	0.53	14.34%	1,779,016
May 16, 2025	0.43	0.47	0.43	0.46	0.46	4.70%	1,588,196
May 15, 2025	0.44	0.45	0.43	0.44	0.44	1.15%	506,971
May 14, 2025	0.42	0.45	0.42	0.44	0.44	3.50%	1,367,716
May 13, 2025	0.40	0.42	0.40	0.42	0.42	4.50%	1,108,826
May 12, 2025	0.42	0.44	0.39	0.40	0.40	-1.37%	1,682,622
May 9, 2025	0.44	0.45	0.39	0.41	0.41	3.34%	4,770,130
May 8, 2025	0.40	0.41	0.39	0.39	0.39	-0.98%	1,168,042
May 7, 2025	0.40	0.42	0.39	0.40	0.40	-1.29%	806,604
May 6, 2025	0.40	0.40	0.39	0.40	0.40	2.23%	206,573
May 5, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	398,842
May 2, 2025	0.40	0.41	0.38	0.39	0.39	-1.12%	423,535
May 1, 2025	0.39	0.41	0.39	0.39	0.39	2.44%	143,011
Apr 30, 2025	0.39	0.41	0.38	0.39	0.39	-1.10%	193,846
Apr 29, 2025	0.39	0.39	0.38	0.39	0.39	0.21%	324,283
Apr 28, 2025	0.41	0.41	0.38	0.39	0.39	-3.19%	421,758
Apr 25, 2025	0.39	0.41	0.38	0.40	0.40	2.74%	334,274
Apr 24, 2025	0.39	0.40	0.37	0.39	0.39	1.06%	371,686
Apr 23, 2025	0.38	0.40	0.37	0.39	0.39	1.44%	303,973
Apr 22, 2025	0.38	0.38	0.37	0.38	0.38	0.79%	189,775
Apr 21, 2025	0.40	0.41	0.37	0.38	0.38	-3.94%	257,182
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