Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
1.450
+0.010 (0.69%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Inuvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.83 | 1.86 | 1.74 | 1.77 | 1.77 | -3.80% | 225,998 |
| May 11, 2026 | 1.86 | 1.91 | 1.82 | 1.84 | 1.84 | - | 147,557 |
| May 8, 2026 | 1.85 | 1.89 | 1.82 | 1.84 | 1.84 | -0.54% | 95,377 |
| May 7, 2026 | 1.85 | 1.93 | 1.82 | 1.85 | 1.85 | 2.21% | 96,486 |
| May 6, 2026 | 1.79 | 1.87 | 1.78 | 1.81 | 1.81 | 0.56% | 197,924 |
| May 5, 2026 | 1.87 | 1.87 | 1.73 | 1.80 | 1.80 | -3.23% | 224,916 |
| May 4, 2026 | 1.94 | 1.95 | 1.84 | 1.86 | 1.86 | -3.63% | 145,080 |
| May 1, 2026 | 1.88 | 1.94 | 1.86 | 1.93 | 1.93 | 3.21% | 86,015 |
| Apr 30, 2026 | 1.85 | 1.92 | 1.84 | 1.87 | 1.87 | 0.54% | 87,803 |
| Apr 29, 2026 | 1.91 | 1.94 | 1.84 | 1.86 | 1.86 | -2.11% | 168,116 |
| Apr 28, 2026 | 1.92 | 1.94 | 1.88 | 1.90 | 1.90 | -1.55% | 163,818 |
| Apr 27, 2026 | 1.93 | 1.99 | 1.90 | 1.93 | 1.93 | - | 225,633 |
| Apr 24, 2026 | 1.99 | 2.00 | 1.93 | 1.93 | 1.93 | -3.02% | 194,669 |
| Apr 23, 2026 | 2.10 | 2.10 | 1.93 | 1.99 | 1.99 | -5.69% | 157,027 |
| Apr 22, 2026 | 2.04 | 2.12 | 2.02 | 2.11 | 2.11 | 2.43% | 205,121 |
| Apr 21, 2026 | 2.14 | 2.17 | 2.03 | 2.06 | 2.06 | -4.19% | 145,378 |
| Apr 20, 2026 | 2.02 | 2.15 | 1.98 | 2.15 | 2.15 | 5.39% | 192,739 |
| Apr 17, 2026 | 2.03 | 2.11 | 1.98 | 2.04 | 2.04 | 1.49% | 209,070 |
| Apr 16, 2026 | 2.09 | 2.15 | 1.94 | 2.01 | 2.01 | -0.50% | 389,791 |
| Apr 15, 2026 | 1.87 | 2.04 | 1.86 | 2.02 | 2.02 | 8.60% | 840,617 |
| Apr 14, 2026 | 1.88 | 1.94 | 1.83 | 1.86 | 1.86 | -1.06% | 222,956 |
| Apr 13, 2026 | 1.81 | 1.92 | 1.80 | 1.88 | 1.88 | 3.30% | 223,783 |
| Apr 10, 2026 | 1.90 | 1.93 | 1.81 | 1.82 | 1.82 | -3.19% | 528,701 |
| Apr 9, 2026 | 1.96 | 1.99 | 1.83 | 1.88 | 1.88 | -4.08% | 267,186 |
| Apr 8, 2026 | 2.07 | 2.08 | 1.93 | 1.96 | 1.96 | 2.08% | 178,890 |
| Apr 7, 2026 | 1.96 | 1.99 | 1.87 | 1.92 | 1.92 | -2.54% | 107,372 |
| Apr 6, 2026 | 2.13 | 2.16 | 1.94 | 1.97 | 1.97 | -6.19% | 275,804 |
| Apr 2, 2026 | 2.08 | 2.12 | 2.04 | 2.10 | 2.10 | -1.87% | 94,188 |