Inuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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