5 DAY PERFORMANCE
+38.34%
1 MONTH PERFORMANCE
+35.53%
3 MONTH PERFORMANCE
+40.53%
6 MONTH PERFORMANCE
-1.48%
YEAR-TO-DATE PERFORMANCE
+7.66%
1 YEAR PERFORMANCE
-33.91%
Inuvo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.79 | $1.81 (1.12%) | $1.82 | $1.78 | 14.72 K | $26.47 M |
| 05/05/2026 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.73 | 224.92 K | $26.33 M |
| 05/04/2026 | $1.94 | $1.86 (-4.12%) | $1.95 | $1.84 | 145.10 K | $27.20 M |
| 05/01/2026 | $1.88 | $1.93 (2.66%) | $1.94 | $1.86 | 86.02 K | $28.23 M |
| 04/30/2026 | $1.85 | $1.87 (1.08%) | $1.92 | $1.84 | 87.80 K | $27.35 M |
| 04/29/2026 | $1.91 | $1.86 (-2.62%) | $1.94 | $1.84 | 168.12 K | $27.20 M |
| 04/28/2026 | $1.92 | $1.90 (-1.04%) | $1.94 | $1.88 | 163.82 K | $27.79 M |
| 04/27/2026 | $1.93 | $1.93 (0%) | $1.99 | $1.90 | 225.63 K | $28.23 M |
| 04/24/2026 | $1.99 | $1.93 (-3.02%) | $2.00 | $1.93 | 194.70 K | $28.23 M |
| 04/23/2026 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.93 | 157.03 K | $29.11 M |
| 04/22/2026 | $2.04 | $2.11 (3.43%) | $2.12 | $2.02 | 205.12 K | $30.86 M |
| 04/21/2026 | $2.14 | $2.06 (-3.74%) | $2.17 | $2.03 | 145.38 K | $30.13 M |
| 04/20/2026 | $2.02 | $2.15 (6.44%) | $2.15 | $1.98 | 192.74 K | $31.45 M |
| 04/17/2026 | $2.03 | $2.04 (0.49%) | $2.11 | $1.98 | 209.10 K | $29.84 M |
| 04/16/2026 | $2.09 | $2.01 (-3.83%) | $2.15 | $1.94 | 389.80 K | $29.40 M |
| 04/15/2026 | $1.87 | $2.02 (8.02%) | $2.04 | $1.86 | 840.62 K | $29.54 M |
| 04/14/2026 | $1.88 | $1.86 (-1.06%) | $1.94 | $1.83 | 223.00 K | $27.20 M |
| 04/13/2026 | $1.81 | $1.88 (3.87%) | $1.92 | $1.80 | 223.80 K | $27.50 M |
| 04/10/2026 | $1.90 | $1.82 (-4.21%) | $1.92 | $1.81 | 528.70 K | $26.62 M |
| 04/09/2026 | $1.96 | $1.88 (-4.08%) | $1.99 | $1.83 | 267.20 K | $27.50 M |
| 04/08/2026 | $2.07 | $1.96 (-5.31%) | $2.08 | $1.93 | 178.90 K | $28.67 M |
| 04/07/2026 | $1.96 | $1.92 (-2.04%) | $1.99 | $1.87 | 107.37 K | $28.08 M |
| 04/06/2026 | $2.13 | $1.97 (-7.51%) | $2.15 | $1.94 | 275.80 K | $28.81 M |
| 04/02/2026 | $2.08 | $2.10 (0.96%) | $2.12 | $2.04 | 94.20 K | $30.71 M |
| 04/01/2026 | $2.10 | $2.14 (1.9%) | $2.21 | $2.06 | 199.20 K | $31.30 M |
| 03/31/2026 | $1.91 | $2.07 (8.38%) | $2.14 | $1.89 | 130.80 K | $30.28 M |
| 03/30/2026 | $1.92 | $1.89 (-1.56%) | $1.98 | $1.83 | 275.50 K | $27.64 M |
| 03/27/2026 | $1.95 | $1.92 (-1.54%) | $2.03 | $1.86 | 234.00 K | $28.08 M |
| 03/26/2026 | $2.10 | $1.97 (-6.19%) | $2.15 | $1.95 | 281.52 K | $28.81 M |
| 03/25/2026 | $2.19 | $2.12 (-3.2%) | $2.31 | $2.11 | 286.10 K | $31.01 M |
| 03/24/2026 | $2.38 | $2.20 (-7.56%) | $2.39 | $2.17 | 370.20 K | $32.18 M |
| 03/23/2026 | $2.47 | $2.38 (-3.64%) | $2.49 | $2.32 | 121.23 K | $34.81 M |
| 03/20/2026 | $2.46 | $2.48 (0.81%) | $2.48 | $2.38 | 86.89 K | $36.27 M |
| 03/19/2026 | $2.60 | $2.46 (-5.38%) | $2.60 | $2.32 | 246.31 K | $35.98 M |
| 03/18/2026 | $2.53 | $2.63 (3.95%) | $2.65 | $2.48 | 223.80 K | $38.47 M |
| 03/17/2026 | $2.55 | $2.53 (-0.78%) | $2.73 | $2.52 | 300.50 K | $37.00 M |
| 03/16/2026 | $2.55 | $2.55 (0%) | $2.67 | $2.49 | 278.63 K | $37.30 M |
| 03/13/2026 | $2.65 | $2.52 (-4.91%) | $2.72 | $2.52 | 167.32 K | $36.86 M |
| 03/12/2026 | $2.66 | $2.67 (0.38%) | $2.79 | $2.62 | 208.51 K | $39.05 M |
| 03/11/2026 | $2.62 | $2.79 (6.49%) | $2.79 | $2.54 | 243.88 K | $40.81 M |
| 03/10/2026 | $2.72 | $2.57 (-5.51%) | $2.84 | $2.56 | 220.30 K | $37.59 M |
| 03/09/2026 | $2.64 | $2.66 (0.76%) | $2.71 | $2.46 | 334.24 K | $38.90 M |
| 03/06/2026 | $2.71 | $2.65 (-2.21%) | $2.84 | $2.58 | 531.40 K | $38.76 M |
| 03/05/2026 | $2.92 | $2.75 (-5.82%) | $2.95 | $2.63 | 735.04 K | $40.22 M |
| 03/04/2026 | $3.00 | $2.97 (-1%) | $3.30 | $2.92 | 752.62 K | $43.44 M |
| 03/03/2026 | $3.02 | $2.82 (-6.62%) | $3.50 | $2.52 | 1.25 M | $41.25 M |
| 03/02/2026 | $2.52 | $3.19 (26.59%) | $3.37 | $2.50 | 1.83 M | $46.66 M |
| 02/27/2026 | $2.12 | $2.55 (20.28%) | $2.57 | $2.06 | 807.30 K | $37.12 M |
| 02/26/2026 | $1.90 | $2.08 (9.47%) | $2.12 | $1.86 | 262.00 K | $30.28 M |
| 02/25/2026 | $1.84 | $1.86 (1.09%) | $1.89 | $1.83 | 71.49 K | $27.08 M |
| 02/24/2026 | $1.80 | $1.85 (2.78%) | $1.86 | $1.77 | 35.84 K | $26.93 M |
| 02/23/2026 | $1.87 | $1.80 (-3.74%) | $1.89 | $1.72 | 77.16 K | $26.20 M |
| 02/20/2026 | $1.98 | $1.89 (-4.55%) | $1.98 | $1.84 | 86.30 K | $27.51 M |
| 02/19/2026 | $1.84 | $1.98 (7.61%) | $1.99 | $1.81 | 129.90 K | $28.83 M |
| 02/18/2026 | $1.81 | $1.85 (2.21%) | $1.94 | $1.77 | 85.60 K | $26.93 M |
| 02/17/2026 | $1.90 | $1.81 (-4.74%) | $1.91 | $1.76 | 72.78 K | $26.35 M |
| 02/13/2026 | $1.86 | $1.90 (2.15%) | $1.95 | $1.80 | 109.43 K | $27.66 M |
| 02/12/2026 | $1.81 | $1.84 (1.66%) | $1.85 | $1.75 | 140.30 K | $26.79 M |
| 02/11/2026 | $1.89 | $1.79 (-5.29%) | $1.90 | $1.75 | 102.80 K | $26.06 M |
| 02/10/2026 | $1.96 | $1.86 (-5.1%) | $1.99 | $1.86 | 124.77 K | $27.08 M |
| 02/09/2026 | $1.90 | $1.98 (4.21%) | $1.98 | $1.83 | 129.02 K | $28.83 M |
| 02/06/2026 | $1.68 | $1.90 (13.1%) | $1.94 | $1.68 | 276.81 K | $27.66 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.
