Inuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	2.47	2.49	2.32	2.38	2.38	-4.03%	119,810
Mar 20, 2026	2.46	2.48	2.38	2.48	2.48	0.81%	86,888
Mar 19, 2026	2.60	2.60	2.32	2.46	2.46	-6.46%	246,311
Mar 18, 2026	2.53	2.65	2.48	2.63	2.63	3.95%	223,782
Mar 17, 2026	2.55	2.73	2.52	2.53	2.53	-0.78%	300,488
Mar 16, 2026	2.55	2.67	2.49	2.55	2.55	1.19%	278,632
Mar 13, 2026	2.65	2.72	2.52	2.52	2.52	-5.62%	167,317
Mar 12, 2026	2.66	2.79	2.62	2.67	2.67	-4.30%	208,506
Mar 11, 2026	2.62	2.79	2.54	2.79	2.79	8.56%	243,884
Mar 10, 2026	2.72	2.84	2.56	2.57	2.57	-3.38%	220,287
Mar 9, 2026	2.64	2.71	2.46	2.66	2.66	0.38%	334,243
Mar 6, 2026	2.71	2.84	2.58	2.65	2.65	-3.64%	531,386
Mar 5, 2026	2.92	2.95	2.63	2.75	2.75	-7.41%	735,044
Mar 4, 2026	3.00	3.30	2.92	2.97	2.97	5.32%	752,617
Mar 3, 2026	3.02	3.50	2.52	2.82	2.82	-11.60%	1,253,619
Mar 2, 2026	2.52	3.38	2.50	3.19	3.19	25.10%	1,833,161
Feb 27, 2026	2.12	2.57	2.06	2.55	2.55	22.60%	807,252
Feb 26, 2026	1.90	2.12	1.86	2.08	2.08	11.83%	261,990
Feb 25, 2026	1.84	1.89	1.83	1.86	1.86	0.54%	71,493
Feb 24, 2026	1.80	1.86	1.77	1.85	1.85	2.78%	35,835
Feb 23, 2026	1.87	1.89	1.72	1.80	1.80	-4.76%	77,160
Feb 20, 2026	1.98	1.98	1.84	1.89	1.89	-4.55%	86,263
Feb 19, 2026	1.84	1.99	1.81	1.98	1.98	7.03%	129,851
Feb 18, 2026	1.81	1.94	1.77	1.85	1.85	2.21%	85,575
Feb 17, 2026	1.90	1.91	1.76	1.81	1.81	-4.74%	72,782
Feb 13, 2026	1.86	1.95	1.80	1.90	1.90	3.26%	109,431
Feb 12, 2026	1.81	1.85	1.75	1.84	1.84	2.79%	140,292
Feb 11, 2026	1.89	1.91	1.75	1.79	1.79	-3.76%	102,804
Feb 10, 2026	1.96	1.99	1.86	1.86	1.86	-6.06%	124,771
Feb 9, 2026	1.90	1.98	1.83	1.98	1.98	4.21%	129,017
Feb 6, 2026	1.68	1.94	1.68	1.90	1.90	13.77%	276,811
Feb 5, 2026	1.70	1.72	1.64	1.67	1.67	-3.47%	151,632
Feb 4, 2026	1.81	1.85	1.62	1.73	1.73	-4.42%	216,739
Feb 3, 2026	1.90	1.94	1.79	1.81	1.81	-3.21%	292,689
Feb 2, 2026	2.06	2.12	1.62	1.87	1.87	-10.10%	786,747
Jan 30, 2026	2.20	2.33	2.01	2.08	2.08	-5.02%	423,779
Jan 29, 2026	2.36	2.52	2.10	2.19	2.19	-34.43%	1,208,458
Jan 28, 2026	3.32	3.58	3.22	3.34	3.34	-	718,468
Jan 27, 2026	3.30	3.43	3.01	3.34	3.34	3.41%	230,541
Jan 26, 2026	3.07	3.23	3.01	3.23	3.23	7.67%	323,727
Jan 23, 2026	3.05	3.10	2.91	3.00	3.00	-2.60%	111,195
Jan 22, 2026	2.89	3.08	2.87	3.08	3.08	8.45%	117,670
Jan 21, 2026	2.80	3.00	2.74	2.84	2.84	1.43%	224,265
Jan 20, 2026	2.82	2.88	2.75	2.80	2.80	-3.11%	158,031
Jan 16, 2026	3.02	3.07	2.65	2.89	2.89	-4.30%	292,237
Jan 15, 2026	3.44	3.44	2.95	3.02	3.02	-11.44%	437,148
Jan 14, 2026	3.69	3.70	3.36	3.41	3.41	-7.34%	360,328
Jan 13, 2026	3.59	3.80	3.41	3.68	3.68	10.51%	795,077
Jan 12, 2026	2.75	3.48	2.74	3.33	3.33	21.98%	1,126,347
Jan 9, 2026	2.75	2.76	2.65	2.73	2.73	-0.73%	89,246