Inuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	2.10	2.21	2.06	2.14	2.14	3.38%	199,193
Mar 31, 2026	1.91	2.14	1.89	2.07	2.07	9.52%	130,772
Mar 30, 2026	1.92	1.98	1.83	1.89	1.89	-1.56%	275,503
Mar 27, 2026	1.95	2.03	1.86	1.92	1.92	-2.54%	233,963
Mar 26, 2026	2.10	2.15	1.95	1.97	1.97	-7.08%	281,523
Mar 25, 2026	2.19	2.31	2.11	2.12	2.12	-3.64%	286,079
Mar 24, 2026	2.38	2.39	2.17	2.20	2.20	-7.56%	370,166
Mar 23, 2026	2.47	2.49	2.32	2.38	2.38	-4.03%	121,232
Mar 20, 2026	2.46	2.48	2.38	2.48	2.48	0.81%	86,888
Mar 19, 2026	2.60	2.60	2.32	2.46	2.46	-6.46%	246,311
Mar 18, 2026	2.53	2.65	2.48	2.63	2.63	3.95%	223,782
Mar 17, 2026	2.55	2.73	2.52	2.53	2.53	-0.78%	300,488
Mar 16, 2026	2.55	2.67	2.49	2.55	2.55	1.19%	278,632
Mar 13, 2026	2.65	2.72	2.52	2.52	2.52	-5.62%	167,317