Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
1.070
-0.070 (-6.14%)
At close: Jul 2, 2026, 4:00 PM EDT
1.050
-0.020 (-1.87%)
After-hours: Jul 2, 2026, 8:00 PM EDT
Inuvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |