5 DAY PERFORMANCE
+190.22%
1 MONTH PERFORMANCE
+149.53%
3 MONTH PERFORMANCE
+44.32%
6 MONTH PERFORMANCE
+40.53%
YEAR-TO-DATE PERFORMANCE
+7.66%
1 YEAR PERFORMANCE
-51.01%
Inuvo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.99 | 335.30 K | $15.03 M |
| 08/05/2026 | $1.12 | $1.09 (-2.68%) | $1.16 | $1.05 | 343.20 K | $16.06 M |
| 08/04/2026 | $0.98 | $1.09 (11.22%) | $1.12 | $0.96 | 434.90 K | $16.06 M |
| 08/03/2026 | $0.96 | $0.96 (-0.11%) | $1.02 | $0.92 | 384.71 K | $14.13 M |
| 07/31/2026 | $0.95 | $0.92 (-3.16%) | $0.98 | $0.90 | 197.86 K | $13.56 M |
| 07/30/2026 | $0.96 | $0.97 (0.52%) | $0.98 | $0.92 | 151.98 K | $14.22 M |
| 07/29/2026 | $0.98 | $0.93 (-5.07%) | $0.99 | $0.86 | 265.37 K | $13.73 M |
| 07/28/2026 | $1.01 | $0.96 (-4.95%) | $1.02 | $0.95 | 254.50 K | $14.15 M |
| 07/27/2026 | $0.98 | $0.99 (1.5%) | $1.04 | $0.95 | 352.69 K | $14.59 M |
| 07/24/2026 | $1.05 | $0.97 (-7.62%) | $1.05 | $0.96 | 176.41 K | $14.29 M |
| 07/23/2026 | $0.96 | $1.04 (8.32%) | $1.06 | $0.96 | 301.80 K | $15.33 M |
| 07/22/2026 | $1.10 | $1.02 (-7.27%) | $1.12 | $0.95 | 604.38 K | $15.03 M |
| 07/21/2026 | $1.17 | $1.08 (-7.69%) | $1.19 | $1.06 | 233.80 K | $15.92 M |
| 07/20/2026 | $1.28 | $1.17 (-8.59%) | $1.31 | $1.15 | 346.91 K | $17.24 M |
| 07/17/2026 | $1.10 | $1.21 (10%) | $1.28 | $1.10 | 338.61 K | $17.83 M |
| 07/16/2026 | $1.24 | $1.11 (-10.48%) | $1.27 | $1.11 | 255.60 K | $16.36 M |
| 07/15/2026 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.25 | 233.10 K | $19.01 M |
| 07/14/2026 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.20 | 234.01 K | $18.27 M |
| 07/13/2026 | $1.17 | $1.26 (7.69%) | $1.35 | $1.14 | 596.30 K | $18.57 M |
| 07/10/2026 | $1.21 | $1.17 (-3.31%) | $1.37 | $1.15 | 1.82 M | $17.24 M |
| 07/09/2026 | $1.07 | $1.09 (1.87%) | $1.14 | $1.05 | 93.84 K | $16.06 M |
| 07/08/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.02 | 134.93 K | $15.47 M |
| 07/07/2026 | $1.06 | $1.07 (0.94%) | $1.13 | $1.05 | 139.34 K | $15.77 M |
| 07/06/2026 | $1.05 | $1.08 (2.86%) | $1.13 | $1.05 | 168.24 K | $15.92 M |
| 07/02/2026 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.00 | 454.93 K | $15.77 M |
| 07/01/2026 | $1.27 | $1.14 (-10.24%) | $1.31 | $1.11 | 270.80 K | $16.80 M |
| 06/30/2026 | $1.34 | $1.26 (-5.97%) | $1.35 | $1.25 | 124.70 K | $18.57 M |
| 06/29/2026 | $1.27 | $1.36 (7.09%) | $1.36 | $1.27 | 133.21 K | $20.04 M |
| 06/26/2026 | $1.22 | $1.26 (3.28%) | $1.28 | $1.22 | 94.33 K | $18.57 M |
| 06/25/2026 | $1.27 | $1.24 (-2.36%) | $1.31 | $1.21 | 106.57 K | $18.27 M |
| 06/24/2026 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.23 | 113.00 K | $18.72 M |
| 06/23/2026 | $1.29 | $1.27 (-1.55%) | $1.39 | $1.24 | 245.93 K | $18.72 M |
| 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 |
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.
