Inuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	1.88	1.94	1.86	1.93	1.93	3.21%	84,489
Apr 30, 2026	1.85	1.92	1.84	1.87	1.87	0.54%	87,785
Apr 29, 2026	1.91	1.94	1.84	1.86	1.86	-2.11%	166,971
Apr 28, 2026	1.92	1.94	1.88	1.90	1.90	-1.55%	156,796
Apr 27, 2026	1.93	1.99	1.90	1.93	1.93	-	214,650
Apr 24, 2026	1.99	2.00	1.93	1.93	1.93	-3.02%	186,700
Apr 23, 2026	2.10	2.10	1.93	1.99	1.99	-5.69%	156,184
Apr 22, 2026	2.04	2.12	2.02	2.11	2.11	2.43%	204,551
Apr 21, 2026	2.14	2.17	2.03	2.06	2.06	-4.19%	144,612
Apr 20, 2026	2.02	2.15	1.98	2.15	2.15	5.39%	189,687
Apr 17, 2026	2.03	2.11	1.98	2.04	2.04	1.49%	205,762
Apr 16, 2026	2.09	2.15	1.94	2.01	2.01	-0.50%	389,499
Apr 15, 2026	1.87	2.04	1.86	2.02	2.02	8.60%	368,236
Apr 14, 2026	1.88	1.94	1.83	1.86	1.86	-1.06%	219,231
Apr 13, 2026	1.81	1.92	1.80	1.88	1.88	3.30%	223,173
Apr 10, 2026	1.90	1.93	1.81	1.82	1.82	-3.19%	526,370
Apr 9, 2026	1.96	1.99	1.83	1.88	1.88	-4.08%	266,679
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
Mar 12, 2026	2.66	2.79	2.62	2.67	2.67	-4.30%	208,506
Mar 11, 2026	2.62	2.79	2.54	2.79	2.79	8.56%	243,884
Mar 10, 2026	2.72	2.84	2.56	2.57	2.57	-3.38%	220,287
Mar 9, 2026	2.64	2.71	2.46	2.66	2.66	0.38%	334,243
Mar 6, 2026	2.71	2.84	2.58	2.65	2.65	-3.64%	531,386
Mar 5, 2026	2.92	2.95	2.63	2.75	2.75	-7.41%	735,044
Mar 4, 2026	3.00	3.30	2.92	2.97	2.97	5.32%	752,617
Mar 3, 2026	3.02	3.50	2.52	2.82	2.82	-11.60%	1,253,619
Mar 2, 2026	2.52	3.38	2.50	3.19	3.19	25.10%	1,833,161
Feb 27, 2026	2.12	2.57	2.06	2.55	2.55	22.60%	807,252
Feb 26, 2026	1.90	2.12	1.86	2.08	2.08	11.83%	261,990
Feb 25, 2026	1.84	1.89	1.83	1.86	1.86	0.54%	71,493
Feb 24, 2026	1.80	1.86	1.77	1.85	1.85	2.78%	35,835
Feb 23, 2026	1.87	1.89	1.72	1.80	1.80	-4.76%	77,160
Feb 20, 2026	1.98	1.98	1.84	1.89	1.89	-4.55%	86,263