Inuvo, Inc. (INUV) Charts

AMEX Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.30

south_east

-$0.26 (-7.3%)

Day's range

$3.27

$3.66

5 DAY PERFORMANCE

+11.49%

1 MONTH PERFORMANCE

+33.60%

3 MONTH PERFORMANCE

-6.25%

6 MONTH PERFORMANCE

-17.50%

YEAR-TO-DATE PERFORMANCE

-48.92%

1 YEAR PERFORMANCE

-1.79%

Inuvo, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.87	$2.75 (-4.18%)	$2.93	$2.74	119.21 K	$40.03 M
12/04/2025	$2.97	$2.87 (-3.37%)	$2.97	$2.86	67.43 K	$41.78 M
12/03/2025	$2.85	$2.96 (3.86%)	$2.97	$2.85	105.50 K	$43.09 M
12/02/2025	$2.86	$2.86 (0%)	$2.93	$2.81	118.87 K	$41.64 M
12/01/2025	$2.89	$2.85 (-1.38%)	$2.96	$2.76	104.48 K	$41.49 M
11/28/2025	$2.80	$2.91 (3.93%)	$2.91	$2.80	29.33 K	$42.36 M
11/26/2025	$2.65	$2.75 (3.77%)	$2.97	$2.60	196.71 K	$40.03 M
11/25/2025	$2.51	$2.65 (5.58%)	$2.73	$2.51	79.95 K	$38.58 M
11/24/2025	$2.48	$2.52 (1.61%)	$2.59	$2.44	93.10 K	$36.69 M
11/21/2025	$2.45	$2.48 (1.22%)	$2.54	$2.34	61.31 K	$36.10 M
11/20/2025	$2.61	$2.42 (-7.28%)	$2.78	$2.42	100.76 K	$35.23 M
11/19/2025	$2.56	$2.56 (0%)	$2.60	$2.51	56.60 K	$37.27 M
11/18/2025	$2.62	$2.56 (-2.29%)	$2.67	$2.54	71.33 K	$37.27 M
11/17/2025	$2.60	$2.65 (1.92%)	$2.68	$2.54	91.67 K	$38.58 M
11/14/2025	$2.51	$2.53 (0.8%)	$2.59	$2.50	93.15 K	$36.83 M
11/13/2025	$2.60	$2.58 (-0.77%)	$2.71	$2.51	89.58 K	$37.56 M
11/12/2025	$2.64	$2.61 (-1.14%)	$2.67	$2.53	103.16 K	$38.00 M
11/11/2025	$2.49	$2.62 (5.22%)	$2.63	$2.41	97.90 K	$38.14 M
11/10/2025	$2.49	$2.51 (0.8%)	$2.57	$2.48	51.01 K	$36.54 M
11/07/2025	$2.61	$2.47 (-5.36%)	$2.74	$2.42	212.83 K	$35.96 M
11/06/2025	$3.00	$2.71 (-9.67%)	$3.03	$2.63	202.80 K	$39.45 M
11/05/2025	$2.86	$2.98 (4.2%)	$3.00	$2.86	106.67 K	$43.38 M
11/04/2025	$2.83	$2.86 (1.06%)	$2.92	$2.83	82.89 K	$41.64 M
11/03/2025	$3.01	$2.90 (-3.65%)	$3.07	$2.86	66.67 K	$42.22 M
10/31/2025	$2.78	$3.00 (7.91%)	$3.03	$2.78	81.22 K	$43.35 M
10/30/2025	$2.80	$2.77 (-1.07%)	$2.96	$2.73	70.16 K	$40.03 M
10/29/2025	$2.89	$2.81 (-2.77%)	$2.89	$2.75	112.63 K	$40.61 M
10/28/2025	$2.93	$2.87 (-2.05%)	$3.03	$2.80	111.21 K	$41.47 M
10/27/2025	$3.00	$2.92 (-2.67%)	$3.10	$2.89	136.10 K	$42.20 M
10/24/2025	$3.02	$2.98 (-1.32%)	$3.12	$2.92	154.01 K	$43.06 M
10/23/2025	$2.98	$2.98 (0%)	$3.03	$2.91	113.25 K	$43.06 M
10/22/2025	$3.05	$3.01 (-1.31%)	$3.08	$2.93	151.69 K	$43.50 M
10/21/2025	$3.22	$3.09 (-4.04%)	$3.23	$3.02	67.72 K	$44.65 M
10/20/2025	$3.11	$3.15 (1.29%)	$3.23	$3.11	45.59 K	$45.52 M
10/17/2025	$3.16	$3.13 (-0.95%)	$3.25	$3.10	105.16 K	$45.23 M
10/16/2025	$3.36	$3.21 (-4.46%)	$3.38	$3.13	182.20 K	$46.39 M
10/15/2025	$3.41	$3.39 (-0.59%)	$3.50	$3.26	95.27 K	$48.99 M
10/14/2025	$3.33	$3.36 (0.9%)	$3.44	$3.18	104.40 K	$48.55 M
10/13/2025	$3.35	$3.44 (2.69%)	$3.46	$3.32	106.23 K	$49.71 M
10/10/2025	$3.60	$3.29 (-8.61%)	$3.64	$3.28	137.03 K	$47.54 M
10/09/2025	$3.66	$3.60 (-1.64%)	$3.70	$3.56	122.39 K	$52.02 M
10/08/2025	$3.54	$3.65 (3.11%)	$3.65	$3.52	104.80 K	$52.74 M
10/07/2025	$3.60	$3.57 (-0.83%)	$3.69	$3.52	84.42 K	$51.59 M
10/06/2025	$3.34	$3.60 (7.78%)	$3.68	$3.31	231.30 K	$52.02 M
10/03/2025	$3.57	$3.29 (-7.84%)	$3.66	$3.25	444.74 K	$47.54 M
10/02/2025	$3.51	$3.56 (1.42%)	$3.67	$3.48	86.16 K	$51.44 M
10/01/2025	$3.45	$3.49 (1.16%)	$3.64	$3.42	201.23 K	$50.43 M
09/30/2025	$3.66	$3.51 (-4.1%)	$3.73	$3.45	180.13 K	$50.72 M
09/29/2025	$3.98	$3.64 (-8.54%)	$4.01	$3.64	124.81 K	$52.60 M
09/26/2025	$4.00	$3.94 (-1.5%)	$4.17	$3.52	326.64 K	$56.94 M
09/25/2025	$4.09	$3.96 (-3.18%)	$4.11	$3.94	76.03 K	$57.22 M
09/24/2025	$4.25	$4.18 (-1.65%)	$4.38	$4.06	80.70 K	$60.40 M
09/23/2025	$4.30	$4.05 (-5.81%)	$4.42	$3.96	199.90 K	$58.53 M
09/22/2025	$3.62	$4.17 (15.19%)	$4.42	$3.61	312.90 K	$60.26 M
09/19/2025	$3.46	$3.57 (3.18%)	$3.80	$3.46	242.62 K	$51.59 M
09/18/2025	$3.49	$3.45 (-1.15%)	$3.60	$3.42	116.67 K	$49.85 M
09/17/2025	$3.56	$3.45 (-3.09%)	$3.66	$3.45	95.92 K	$49.85 M
09/16/2025	$3.49	$3.53 (1.15%)	$3.58	$3.43	53.21 K	$51.01 M
09/15/2025	$3.46	$3.49 (0.87%)	$3.53	$3.43	49.52 K	$50.43 M
09/12/2025	$3.57	$3.43 (-3.92%)	$3.60	$3.43	66.13 K	$49.57 M
09/11/2025	$3.40	$3.58 (5.29%)	$3.61	$3.40	44.50 K	$51.73 M
09/10/2025	$3.47	$3.42 (-1.44%)	$3.51	$3.38	27.46 K	$49.42 M
09/09/2025	$3.48	$3.49 (0.29%)	$3.60	$3.45	69.93 K	$50.43 M
09/08/2025	$3.36	$3.52 (4.76%)	$3.63	$3.30	173.30 K	$50.87 M