5 DAY PERFORMANCE
+356.41%
1 MONTH PERFORMANCE
+267.92%
3 MONTH PERFORMANCE
+102.27%
6 MONTH PERFORMANCE
+7.66%
YEAR-TO-DATE PERFORMANCE
+7.66%
1 YEAR PERFORMANCE
-25.21%
Inuvo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.61 | $0.61 (-0.82%) | $0.61 | $0.59 | 62.06 K | $9.05 M |
| 09/18/2026 | $0.59 | $0.59 (-0.17%) | $0.60 | $0.58 | 95.77 K | $8.74 M |
| 09/17/2026 | $0.59 | $0.58 (-1.69%) | $0.60 | $0.58 | 102.79 K | $8.60 M |
| 09/16/2026 | $0.60 | $0.59 (-2.5%) | $0.60 | $0.58 | 147.98 K | $8.68 M |
| 09/15/2026 | $0.62 | $0.57 (-8.08%) | $0.63 | $0.57 | 204.56 K | $8.46 M |
| 09/14/2026 | $0.63 | $0.62 (-1.57%) | $0.64 | $0.61 | 162.78 K | $9.13 M |
| 09/11/2026 | $0.64 | $0.62 (-2.72%) | $0.64 | $0.61 | 122.02 K | $9.18 M |
| 09/10/2026 | $0.62 | $0.62 (0.32%) | $0.64 | $0.61 | 149.26 K | $9.19 M |
| 09/09/2026 | $0.65 | $0.62 (-4.62%) | $0.65 | $0.62 | 105.43 K | $9.20 M |
| 09/08/2026 | $0.65 | $0.65 (0%) | $0.65 | $0.61 | 334.46 K | $9.64 M |
| 09/04/2026 | $0.66 | $0.65 (-1.97%) | $0.67 | $0.63 | 216.54 K | $9.60 M |
| 09/03/2026 | $0.66 | $0.66 (-0.52%) | $0.69 | $0.64 | 196.15 K | $9.74 M |
| 09/02/2026 | $0.68 | $0.66 (-3.53%) | $0.69 | $0.65 | 127.25 K | $9.73 M |
| 09/01/2026 | $0.70 | $0.67 (-4.71%) | $0.70 | $0.66 | 223.06 K | $9.89 M |
| 08/31/2026 | $0.71 | $0.70 (-1.41%) | $0.72 | $0.68 | 164.20 K | $10.38 M |
| 08/28/2026 | $0.71 | $0.70 (-1.8%) | $0.73 | $0.69 | 191.70 K | $10.37 M |
| 08/27/2026 | $0.69 | $0.73 (6.11%) | $0.75 | $0.68 | 292.89 K | $10.81 M |
| 08/26/2026 | $0.70 | $0.69 (-0.73%) | $0.72 | $0.69 | 115.30 K | $10.23 M |
| 08/25/2026 | $0.71 | $0.71 (1.23%) | $0.73 | $0.70 | 194.79 K | $10.59 M |
| 08/24/2026 | $0.73 | $0.71 (-3.4%) | $0.73 | $0.71 | 138.49 K | $10.46 M |
| 08/21/2026 | $0.73 | $0.73 (-0.59%) | $0.76 | $0.71 | 192.74 K | $10.77 M |
| 08/20/2026 | $0.74 | $0.72 (-2.28%) | $0.79 | $0.71 | 228.80 K | $10.68 M |
| 08/19/2026 | $0.75 | $0.74 (-1.73%) | $0.75 | $0.73 | 154.23 K | $10.93 M |
| 08/18/2026 | $0.75 | $0.74 (-1.3%) | $0.76 | $0.72 | 185.71 K | $11.05 M |
| 08/17/2026 | $0.82 | $0.75 (-8.89%) | $0.85 | $0.71 | 416.32 K | $11.13 M |
| 08/14/2026 | $0.87 | $0.78 (-10.13%) | $0.87 | $0.77 | 513.75 K | $11.60 M |
| 08/13/2026 | $0.88 | $0.86 (-2.27%) | $0.93 | $0.86 | 216.05 K | $12.76 M |
| 08/12/2026 | $0.94 | $0.86 (-8.52%) | $0.97 | $0.86 | 526.70 K | $12.76 M |
| 08/11/2026 | $1.03 | $1.03 (0%) | $1.05 | $0.99 | 418.03 K | $15.28 M |
| 08/10/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.99 | 231.00 K | $15.13 M |
| 08/07/2026 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 314.41 K | $15.28 M |
| 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 |
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.
