Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
0.6470
-0.0096 (-1.46%)
At close: Sep 4, 2026, 4:00 PM EDT
0.6575
+0.0105 (1.62%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Inuvo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -6.42% | 319,723 |
| Aug 5, 2026 | 1.12 | 1.16 | 1.05 | 1.09 | 1.09 | - | 337,445 |
| Aug 4, 2026 | 0.98 | 1.12 | 0.96 | 1.09 | 1.09 | 13.67% | 424,904 |
| Aug 3, 2026 | 0.96 | 1.02 | 0.92 | 0.96 | 0.96 | 4.23% | 378,490 |
| Jul 31, 2026 | 0.95 | 0.98 | 0.90 | 0.92 | 0.92 | -4.66% | 196,581 |
| Jul 30, 2026 | 0.96 | 0.98 | 0.92 | 0.97 | 0.97 | 3.61% | 146,569 |
| Jul 29, 2026 | 0.98 | 0.99 | 0.86 | 0.93 | 0.93 | -2.98% | 255,898 |
| Jul 28, 2026 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -3.03% | 253,223 |
| Jul 27, 2026 | 0.98 | 1.04 | 0.95 | 0.99 | 0.99 | 2.06% | 352,317 |
| Jul 24, 2026 | 1.05 | 1.05 | 0.96 | 0.97 | 0.97 | -6.73% | 171,450 |
| Jul 23, 2026 | 0.96 | 1.06 | 0.96 | 1.04 | 1.04 | 1.96% | 296,363 |
| Jul 22, 2026 | 1.10 | 1.12 | 0.95 | 1.02 | 1.02 | -5.56% | 603,054 |
| Jul 21, 2026 | 1.17 | 1.19 | 1.06 | 1.08 | 1.08 | -7.69% | 231,690 |
| Jul 20, 2026 | 1.28 | 1.31 | 1.15 | 1.17 | 1.17 | -3.31% | 343,888 |
| Jul 17, 2026 | 1.10 | 1.28 | 1.10 | 1.21 | 1.21 | 9.01% | 335,471 |
| Jul 16, 2026 | 1.24 | 1.27 | 1.11 | 1.11 | 1.11 | -13.95% | 250,031 |
| Jul 15, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | 4.03% | 231,891 |
| Jul 14, 2026 | 1.34 | 1.34 | 1.20 | 1.24 | 1.24 | -1.59% | 229,076 |
| Jul 13, 2026 | 1.17 | 1.35 | 1.14 | 1.26 | 1.26 | 7.69% | 582,554 |
| Jul 10, 2026 | 1.21 | 1.37 | 1.15 | 1.17 | 1.17 | 7.34% | 1,810,339 |
| Jul 9, 2026 | 1.07 | 1.14 | 1.05 | 1.09 | 1.09 | 3.81% | 90,624 |
| Jul 8, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -1.87% | 131,811 |
| Jul 7, 2026 | 1.06 | 1.13 | 1.05 | 1.07 | 1.07 | -0.93% | 139,043 |
| Jul 6, 2026 | 1.05 | 1.13 | 1.05 | 1.08 | 1.08 | 0.93% | 167,354 |
| Jul 2, 2026 | 1.13 | 1.13 | 1.00 | 1.07 | 1.07 | -6.14% | 451,663 |
| Jul 1, 2026 | 1.27 | 1.31 | 1.11 | 1.14 | 1.14 | -9.52% | 256,892 |
| Jun 30, 2026 | 1.34 | 1.35 | 1.25 | 1.26 | 1.26 | -7.35% | 113,113 |
| Jun 29, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 7.94% | 129,074 |
| Jun 26, 2026 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 83,699 |