Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
0.9700
-0.0700 (-6.73%)
At close: Jul 24, 2026, 4:00 PM EDT
1.002
+0.032 (3.27%)
After-hours: Jul 24, 2026, 8:00 PM EDT
Inuvo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1.27 | 1.31 | 1.21 | 1.24 | 1.24 | -2.36% | 100,535 |
| Jun 24, 2026 | 1.28 | 1.29 | 1.23 | 1.27 | 1.27 | - | 112,339 |
| Jun 23, 2026 | 1.29 | 1.39 | 1.24 | 1.27 | 1.27 | - | 244,025 |
| Jun 22, 2026 | 1.33 | 1.38 | 1.22 | 1.27 | 1.27 | -3.79% | 251,637 |
| Jun 18, 2026 | 1.37 | 1.40 | 1.32 | 1.32 | 1.32 | -2.94% | 153,114 |
| Jun 17, 2026 | 1.36 | 1.43 | 1.36 | 1.36 | 1.36 | - | 101,732 |
| Jun 16, 2026 | 1.40 | 1.45 | 1.35 | 1.36 | 1.36 | -1.45% | 142,536 |
| Jun 15, 2026 | 1.47 | 1.50 | 1.38 | 1.38 | 1.38 | -4.83% | 156,856 |
| Jun 12, 2026 | 1.47 | 1.47 | 1.39 | 1.45 | 1.45 | 0.69% | 98,717 |
| Jun 11, 2026 | 1.39 | 1.46 | 1.38 | 1.44 | 1.44 | 4.35% | 91,262 |
| Jun 10, 2026 | 1.38 | 1.45 | 1.38 | 1.38 | 1.38 | -2.13% | 51,635 |
| Jun 9, 2026 | 1.46 | 1.52 | 1.38 | 1.41 | 1.41 | -2.76% | 96,730 |
| Jun 8, 2026 | 1.41 | 1.47 | 1.40 | 1.45 | 1.45 | 2.84% | 120,763 |
| Jun 5, 2026 | 1.49 | 1.50 | 1.34 | 1.41 | 1.41 | -4.73% | 285,271 |
| Jun 4, 2026 | 1.46 | 1.50 | 1.42 | 1.48 | 1.48 | 1.37% | 162,418 |
| Jun 3, 2026 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -6.41% | 211,037 |
| Jun 2, 2026 | 1.60 | 1.61 | 1.56 | 1.56 | 1.56 | -4.29% | 129,333 |
| Jun 1, 2026 | 1.60 | 1.65 | 1.58 | 1.63 | 1.63 | 1.87% | 221,217 |
| May 29, 2026 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | -4.76% | 205,711 |
| May 28, 2026 | 1.65 | 1.69 | 1.60 | 1.68 | 1.68 | 3.07% | 107,913 |
| May 27, 2026 | 1.64 | 1.69 | 1.63 | 1.63 | 1.63 | - | 136,905 |
| May 26, 2026 | 1.64 | 1.70 | 1.61 | 1.63 | 1.63 | 1.87% | 163,308 |
| May 22, 2026 | 1.57 | 1.63 | 1.55 | 1.60 | 1.60 | 3.23% | 117,122 |
| May 21, 2026 | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | -1.27% | 87,686 |
| May 20, 2026 | 1.45 | 1.60 | 1.40 | 1.57 | 1.57 | 8.28% | 166,832 |
| May 19, 2026 | 1.45 | 1.47 | 1.31 | 1.45 | 1.45 | 2.11% | 171,359 |
| May 18, 2026 | 1.54 | 1.54 | 1.41 | 1.42 | 1.42 | -7.79% | 297,047 |
| May 15, 2026 | 1.69 | 1.69 | 1.46 | 1.54 | 1.54 | -20.21% | 812,296 |
| May 14, 2026 | 1.85 | 2.04 | 1.77 | 1.93 | 1.93 | 7.82% | 660,956 |
| May 13, 2026 | 1.80 | 1.82 | 1.76 | 1.79 | 1.79 | 1.13% | 141,474 |