5 DAY PERFORMANCE
+102.27%
1 MONTH PERFORMANCE
+66.88%
3 MONTH PERFORMANCE
+12.18%
6 MONTH PERFORMANCE
+2.69%
YEAR-TO-DATE PERFORMANCE
+7.66%
1 YEAR PERFORMANCE
-23.28%
Inuvo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.33 | $1.27 (-4.51%) | $1.38 | $1.22 | 252.55 K | $18.72 M |
| 06/18/2026 | $1.37 | $1.32 (-3.65%) | $1.40 | $1.32 | 155.50 K | $19.45 M |
| 06/17/2026 | $1.36 | $1.36 (0%) | $1.43 | $1.36 | 106.21 K | $20.04 M |
| 06/16/2026 | $1.40 | $1.36 (-2.86%) | $1.45 | $1.35 | 147.93 K | $20.04 M |
| 06/15/2026 | $1.47 | $1.38 (-6.12%) | $1.50 | $1.38 | 158.91 K | $20.34 M |
| 06/12/2026 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.39 | 100.70 K | $21.37 M |
| 06/11/2026 | $1.39 | $1.44 (3.6%) | $1.46 | $1.38 | 92.80 K | $21.22 M |
| 06/10/2026 | $1.38 | $1.38 (0%) | $1.45 | $1.38 | 52.90 K | $20.34 M |
| 06/09/2026 | $1.46 | $1.41 (-3.42%) | $1.52 | $1.38 | 98.80 K | $20.78 M |
| 06/08/2026 | $1.41 | $1.45 (2.84%) | $1.47 | $1.40 | 121.14 K | $21.37 M |
| 06/05/2026 | $1.49 | $1.41 (-5.37%) | $1.50 | $1.34 | 285.62 K | $20.78 M |
| 06/04/2026 | $1.46 | $1.48 (1.37%) | $1.50 | $1.42 | 163.10 K | $21.81 M |
| 06/03/2026 | $1.56 | $1.46 (-6.41%) | $1.56 | $1.46 | 211.56 K | $21.52 M |
| 06/02/2026 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.56 | 131.30 K | $22.99 M |
| 06/01/2026 | $1.60 | $1.63 (1.87%) | $1.65 | $1.58 | 224.74 K | $24.02 M |
| 05/29/2026 | $1.69 | $1.60 (-5.33%) | $1.69 | $1.58 | 209.45 K | $23.58 M |
| 05/28/2026 | $1.65 | $1.68 (1.82%) | $1.69 | $1.60 | 109.13 K | $24.76 M |
| 05/27/2026 | $1.64 | $1.63 (-0.61%) | $1.69 | $1.63 | 137.43 K | $24.02 M |
| 05/26/2026 | $1.64 | $1.63 (-0.61%) | $1.70 | $1.61 | 163.57 K | $24.02 M |
| 05/22/2026 | $1.57 | $1.60 (1.91%) | $1.63 | $1.55 | 117.36 K | $23.58 M |
| 05/21/2026 | $1.54 | $1.55 (0.65%) | $1.59 | $1.52 | 89.91 K | $22.84 M |
| 05/20/2026 | $1.45 | $1.57 (8.28%) | $1.60 | $1.40 | 167.40 K | $23.14 M |
| 05/19/2026 | $1.45 | $1.45 (0%) | $1.47 | $1.31 | 174.47 K | $21.37 M |
| 05/18/2026 | $1.54 | $1.42 (-7.79%) | $1.54 | $1.41 | 297.96 K | $20.93 M |
| 05/15/2026 | $1.69 | $1.54 (-8.88%) | $1.69 | $1.46 | 812.30 K | $22.69 M |
| 05/14/2026 | $1.85 | $1.93 (4.32%) | $2.04 | $1.77 | 661.00 K | $28.44 M |
| 05/13/2026 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.76 | 141.50 K | $26.38 M |
| 05/12/2026 | $1.83 | $1.77 (-3.28%) | $1.86 | $1.74 | 226.00 K | $26.08 M |
| 05/11/2026 | $1.86 | $1.84 (-1.08%) | $1.91 | $1.82 | 147.60 K | $27.12 M |
| 05/08/2026 | $1.85 | $1.84 (-0.54%) | $1.89 | $1.82 | 95.40 K | $27.12 M |
| 05/07/2026 | $1.85 | $1.85 (0%) | $1.93 | $1.82 | 96.50 K | $27.26 M |
| 05/06/2026 | $1.79 | $1.81 (1.12%) | $1.87 | $1.78 | 197.92 K | $26.67 M |
| 05/05/2026 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.73 | 224.92 K | $26.53 M |
| 05/04/2026 | $1.94 | $1.86 (-4.12%) | $1.95 | $1.84 | 145.10 K | $27.41 M |
| 05/01/2026 | $1.88 | $1.93 (2.66%) | $1.94 | $1.86 | 86.02 K | $28.44 M |
| 04/30/2026 | $1.85 | $1.87 (1.08%) | $1.92 | $1.84 | 87.80 K | $27.56 M |
| 04/29/2026 | $1.91 | $1.86 (-2.62%) | $1.94 | $1.84 | 168.12 K | $27.41 M |
| 04/28/2026 | $1.92 | $1.90 (-1.04%) | $1.94 | $1.88 | 163.82 K | $28.00 M |
| 04/27/2026 | $1.93 | $1.93 (0%) | $1.99 | $1.90 | 225.63 K | $28.44 M |
| 04/24/2026 | $1.99 | $1.93 (-3.02%) | $2.00 | $1.93 | 194.70 K | $28.44 M |
| 04/23/2026 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.93 | 157.03 K | $29.33 M |
| 04/22/2026 | $2.04 | $2.11 (3.43%) | $2.12 | $2.02 | 205.12 K | $31.09 M |
| 04/21/2026 | $2.14 | $2.06 (-3.74%) | $2.17 | $2.03 | 145.38 K | $30.36 M |
| 04/20/2026 | $2.02 | $2.15 (6.44%) | $2.15 | $1.98 | 192.74 K | $31.68 M |
| 04/17/2026 | $2.03 | $2.04 (0.49%) | $2.11 | $1.98 | 209.10 K | $30.06 M |
| 04/16/2026 | $2.09 | $2.01 (-3.83%) | $2.15 | $1.94 | 389.80 K | $29.62 M |
| 04/15/2026 | $1.87 | $2.02 (8.02%) | $2.04 | $1.86 | 840.62 K | $29.77 M |
| 04/14/2026 | $1.88 | $1.86 (-1.06%) | $1.94 | $1.83 | 223.00 K | $27.41 M |
| 04/13/2026 | $1.81 | $1.88 (3.87%) | $1.92 | $1.80 | 223.80 K | $27.71 M |
| 04/10/2026 | $1.90 | $1.82 (-4.21%) | $1.92 | $1.81 | 528.70 K | $26.82 M |
| 04/09/2026 | $1.96 | $1.88 (-4.08%) | $1.99 | $1.83 | 267.20 K | $27.71 M |
| 04/08/2026 | $2.07 | $1.96 (-5.31%) | $2.08 | $1.93 | 178.90 K | $28.88 M |
| 04/07/2026 | $1.96 | $1.92 (-2.04%) | $1.99 | $1.87 | 107.37 K | $28.29 M |
| 04/06/2026 | $2.13 | $1.97 (-7.51%) | $2.15 | $1.94 | 275.80 K | $29.03 M |
| 04/02/2026 | $2.08 | $2.10 (0.96%) | $2.12 | $2.04 | 94.20 K | $30.95 M |
| 04/01/2026 | $2.10 | $2.14 (1.9%) | $2.21 | $2.06 | 199.20 K | $31.54 M |
| 03/31/2026 | $1.91 | $2.07 (8.38%) | $2.14 | $1.89 | 130.80 K | $30.51 M |
| 03/30/2026 | $1.92 | $1.89 (-1.56%) | $1.98 | $1.83 | 275.50 K | $27.85 M |
| 03/27/2026 | $1.95 | $1.92 (-1.54%) | $2.03 | $1.86 | 234.00 K | $28.29 M |
| 03/26/2026 | $2.10 | $1.97 (-6.19%) | $2.15 | $1.95 | 281.52 K | $29.03 M |
| 03/25/2026 | $2.19 | $2.12 (-3.2%) | $2.31 | $2.11 | 286.10 K | $31.24 M |
| 03/24/2026 | $2.38 | $2.20 (-7.56%) | $2.39 | $2.17 | 370.20 K | $32.42 M |
| 03/23/2026 | $2.47 | $2.38 (-3.64%) | $2.49 | $2.32 | 121.23 K | $35.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
