5 DAY PERFORMANCE
+543.37%
1 MONTH PERFORMANCE
+400.09%
3 MONTH PERFORMANCE
+144.95%
6 MONTH PERFORMANCE
+48.33%
YEAR-TO-DATE PERFORMANCE
+7.66%
1 YEAR PERFORMANCE
-10.40%
Inuvo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.45 | $0.41 (-8.82%) | $0.45 | $0.40 | 68.03 K | |
| 11/04/2026 | $0.43 | $0.44 (3.82%) | $0.45 | $0.42 | 49.20 K | $6.56 M |
| 11/03/2026 | $0.44 | $0.44 (0.91%) | $0.45 | $0.41 | 95.00 K | $6.59 M |
| 11/02/2026 | $0.42 | $0.43 (0.09%) | $0.45 | $0.40 | 99.44 K | $6.30 M |
| 10/30/2026 | $0.42 | $0.42 (-1.21%) | $0.45 | $0.41 | 84.52 K | $6.16 M |
| 10/29/2026 | $0.45 | $0.43 (-4.57%) | $0.45 | $0.43 | 35.08 K | $6.44 M |
| 10/28/2026 | $0.43 | $0.45 (5.09%) | $0.50 | $0.43 | 199.55 K | $6.67 M |
| 10/27/2026 | $0.43 | $0.43 (-0.47%) | $0.43 | $0.42 | 40.36 K | $6.35 M |
| 10/26/2026 | $0.43 | $0.42 (-1.95%) | $0.43 | $0.42 | 30.77 K | $6.25 M |
| 10/23/2026 | $0.43 | $0.43 (0.49%) | $0.44 | $0.41 | 159.60 K | $6.42 M |
| 10/22/2026 | $0.45 | $0.43 (-5.04%) | $0.45 | $0.41 | 68.10 K | $6.34 M |
| 10/21/2026 | $0.44 | $0.42 (-5.5%) | $0.44 | $0.40 | 58.25 K | $6.17 M |
| 10/20/2026 | $0.42 | $0.41 (-1.37%) | $0.43 | $0.41 | 82.69 K | $6.10 M |
| 10/19/2026 | $0.45 | $0.42 (-6.46%) | $0.45 | $0.42 | 59.03 K | $6.23 M |
| 10/16/2026 | $0.47 | $0.43 (-6.99%) | $0.47 | $0.43 | 95.01 K | $6.44 M |
| 10/15/2026 | $0.47 | $0.46 (-2.34%) | $0.48 | $0.45 | 72.74 K | $6.82 M |
| 10/14/2026 | $0.50 | $0.47 (-5.74%) | $0.51 | $0.47 | 123.60 K | $6.99 M |
| 10/13/2026 | $0.52 | $0.51 (-0.1%) | $0.53 | $0.50 | 51.08 K | $7.63 M |
| 10/12/2026 | $0.53 | $0.50 (-5.66%) | $0.53 | $0.46 | 166.43 K | $7.42 M |
| 10/09/2026 | $0.52 | $0.52 (0.08%) | $0.52 | $0.51 | 52.81 K | $7.65 M |
| 10/08/2026 | $0.51 | $0.51 (-0.04%) | $0.53 | $0.48 | 123.39 K | $7.52 M |
| 10/07/2026 | $0.52 | $0.51 (-2.35%) | $0.54 | $0.50 | 115.50 K | $7.53 M |
| 10/06/2026 | $0.54 | $0.53 (-1.61%) | $0.54 | $0.53 | 69.59 K | $7.88 M |
| 10/05/2026 | $0.57 | $0.53 (-6.04%) | $0.58 | $0.53 | 75.41 K | $7.92 M |
| 10/02/2026 | $0.59 | $0.57 (-2.91%) | $0.59 | $0.55 | 148.23 K | $8.45 M |
| 10/01/2026 | $0.58 | $0.58 (0.03%) | $0.59 | $0.57 | 38.15 K | $8.60 M |
| 09/30/2026 | $0.55 | $0.56 (1.61%) | $0.57 | $0.54 | 52.95 K | $8.36 M |
| 09/29/2026 | $0.47 | $0.56 (19.57%) | $0.58 | $0.47 | 394.06 K | $8.34 M |
| 09/28/2026 | $0.57 | $0.57 (-0.35%) | $0.58 | $0.55 | 68.68 K | $8.43 M |
| 09/25/2026 | $0.58 | $0.57 (-1.03%) | $0.59 | $0.56 | 135.20 K | $8.52 M |
| 09/24/2026 | $0.59 | $0.58 (-1.01%) | $0.61 | $0.57 | 70.80 K | $8.60 M |
| 09/23/2026 | $0.57 | $0.60 (3.74%) | $0.61 | $0.57 | 124.63 K | $8.84 M |
| 09/22/2026 | $0.60 | $0.57 (-4.62%) | $0.60 | $0.57 | 89.68 K | $8.48 M |
| 09/21/2026 | $0.61 | $0.58 (-4.9%) | $0.61 | $0.58 | 121.12 K | $8.61 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 |
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.
