Inuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.46	0.46	0.44	0.43	0.43	-5.65%	95,013
Oct 15, 2026	0.47	0.48	0.45	0.46	0.46	-2.40%	71,308
Oct 14, 2026	0.50	0.51	0.47	0.47	0.47	-8.40%	121,172
Oct 13, 2026	0.52	0.53	0.50	0.51	0.51	2.90%	51,005
Oct 12, 2026	0.53	0.53	0.46	0.50	0.50	-3.10%	165,524
Oct 9, 2026	0.52	0.52	0.51	0.52	0.52	1.84%	46,064
Oct 8, 2026	0.51	0.53	0.48	0.51	0.51	-0.22%	123,205
Oct 7, 2026	0.52	0.54	0.50	0.51	0.51	-4.42%	115,300
Oct 6, 2026	0.54	0.54	0.53	0.53	0.53	-0.49%	69,251
Oct 5, 2026	0.57	0.58	0.53	0.53	0.53	-6.32%	75,011
Oct 2, 2026	0.59	0.59	0.55	0.57	0.57	-1.74%	146,828
Oct 1, 2026	0.58	0.59	0.57	0.58	0.58	2.98%	37,667
Sep 30, 2026	0.55	0.57	0.54	0.56	0.56	0.21%	46,109
Sep 29, 2026	0.47	0.58	0.47	0.56	0.56	-1.06%	392,401
Sep 28, 2026	0.57	0.58	0.55	0.57	0.57	-1.05%	66,668
Sep 25, 2026	0.58	0.59	0.56	0.57	0.57	-1.02%	133,398
Sep 24, 2026	0.59	0.61	0.57	0.58	0.58	-2.70%	70,402
Sep 23, 2026	0.57	0.61	0.57	0.60	0.60	4.32%	120,136
Sep 22, 2026	0.60	0.60	0.57	0.57	0.57	-1.52%	86,372
Sep 21, 2026	0.61	0.61	0.58	0.58	0.58	-1.51%	120,886
Sep 18, 2026	0.59	0.60	0.58	0.59	0.59	1.55%	92,266
Sep 17, 2026	0.59	0.60	0.58	0.58	0.58	-0.85%	102,564
Sep 16, 2026	0.60	0.60	0.58	0.59	0.59	2.63%	145,552
Sep 15, 2026	0.62	0.63	0.57	0.57	0.57	-7.35%	200,541
Sep 14, 2026	0.63	0.64	0.61	0.62	0.62	-0.55%	161,489
Sep 11, 2026	0.64	0.64	0.61	0.62	0.62	-0.10%	117,339
Sep 10, 2026	0.62	0.64	0.61	0.62	0.62	-0.13%	148,449
Sep 9, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	103,047
Sep 8, 2026	0.65	0.65	0.61	0.65	0.65	0.46%	334,245
Sep 4, 2026	0.66	0.67	0.63	0.65	0.65	-1.46%	215,290
Sep 3, 2026	0.66	0.69	0.64	0.66	0.66	0.09%	194,706
Sep 2, 2026	0.68	0.69	0.65	0.66	0.66	-1.65%	122,041
Sep 1, 2026	0.70	0.70	0.66	0.67	0.67	-4.71%	220,576
Aug 31, 2026	0.71	0.72	0.68	0.70	0.70	0.13%	162,187
Aug 28, 2026	0.71	0.73	0.69	0.70	0.70	-4.10%	186,271
Aug 27, 2026	0.69	0.75	0.68	0.73	0.73	5.67%	288,706
Aug 26, 2026	0.70	0.72	0.69	0.69	0.69	-3.35%	113,360
Aug 25, 2026	0.71	0.73	0.70	0.71	0.71	1.25%	194,199
Aug 24, 2026	0.73	0.73	0.71	0.71	0.71	-2.85%	137,470
Aug 21, 2026	0.73	0.76	0.71	0.73	0.73	0.79%	186,691
Aug 20, 2026	0.74	0.79	0.71	0.72	0.72	-2.31%	222,020
Aug 19, 2026	0.75	0.75	0.73	0.74	0.74	-1.06%	150,929
Aug 18, 2026	0.75	0.76	0.72	0.74	0.74	-0.69%	182,225
Aug 17, 2026	0.82	0.85	0.71	0.75	0.75	-4.07%	414,554
Aug 14, 2026	0.87	0.87	0.77	0.78	0.78	-9.08%	506,610
Aug 13, 2026	0.88	0.93	0.86	0.86	0.86	0.01%	214,073
Aug 12, 2026	0.94	0.97	0.86	0.86	0.86	-16.51%	520,309
Aug 11, 2026	1.03	1.05	0.99	1.03	1.03	0.98%	343,621
Aug 10, 2026	1.03	1.05	0.99	1.02	1.02	-0.97%	227,586
Aug 7, 2026	1.04	1.06	1.00	1.03	1.03	0.98%	311,449