Inuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.42	0.42	0.41	0.41	0.41	-0.07%	157,777
Nov 5, 2026	0.45	0.45	0.40	0.41	0.41	-7.28%	69,452
Nov 4, 2026	0.43	0.45	0.42	0.44	0.44	-0.34%	49,177
Nov 3, 2026	0.44	0.45	0.41	0.44	0.44	4.47%	94,987
Nov 2, 2026	0.42	0.45	0.40	0.43	0.43	2.41%	99,439
Oct 30, 2026	0.42	0.45	0.41	0.42	0.42	-4.36%	84,524
Oct 29, 2026	0.45	0.45	0.43	0.43	0.43	-3.53%	35,080
Oct 28, 2026	0.43	0.50	0.43	0.45	0.45	5.09%	199,553
Oct 27, 2026	0.43	0.43	0.42	0.43	0.43	1.52%	40,363
Oct 26, 2026	0.43	0.43	0.42	0.42	0.42	-2.52%	30,767
Oct 23, 2026	0.43	0.44	0.41	0.43	0.43	1.25%	159,599
Oct 22, 2026	0.45	0.45	0.41	0.43	0.43	2.73%	68,074
Oct 21, 2026	0.44	0.44	0.40	0.42	0.42	1.09%	58,250
Oct 20, 2026	0.42	0.43	0.41	0.41	0.41	-2.07%	82,688
Oct 19, 2026	0.45	0.45	0.42	0.42	0.42	-3.23%	59,030
Oct 16, 2026	0.47	0.47	0.43	0.43	0.43	-5.65%	94,958
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