Get the Stockscreener App
0.5799
2.70%
-0.0161
Pre-market:
.59
0.0101
+1.74%
Inuvo Inc Stock (INUV) Price History
The historical daily chart and data for Inuvo Inc stock (INUV), show that the latest closing stock price as of September 24, 2026, is $0.5799.
- Inuvo Inc all-time high stock price is $6.27, occurred on July 18, 2025.
- The lowest Inuvo Inc stock price recorded was $0.0926 on March 16, 2020. Since then, Inuvo Inc's stock price has risen over 526.24% to $0.5799 now.
- The 52-week high stock price for INUV is $4.17, representing a 619.09% increase from the current share price, occurred on September 26, 2025.
- The 52-week low stock price for INUV is $0.57, indicating a -1.71% decrease from the current share price, occurred on September 15, 2026.
- The closing price of Inuvo Inc (INUV) stock in the beginning of 2025 was $0.56. The stock closed the year at $0.2215, a loss of over -60.45% for the year.
The table below shows more information about INUV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $0.61 | $0.57 | $0.04 | 70,433.0 | -2.70% |
| Sep 23, 2026 | $0.6135 | $0.5714 | $0.0421 | 120,511.0 | +4.32% |
| Sep 22, 2026 | $0.5999 | $0.5713 | $0.0286 | 88,374.0 | -1.52% |
| Sep 21, 2026 | $0.6123 | $0.5801 | $0.0322 | 120,886.0 | -1.51% |
| Sep 18, 2026 | $0.5998 | $0.58 | $0.0198 | 92,472.0 | +1.55% |
| Sep 17, 2026 | $0.60 | $0.58 | $0.02 | 102,564.0 | -0.85% |
| Sep 16, 2026 | $0.6045 | $0.5801 | $0.0244 | 147,738.0 | +2.63% |
| Sep 15, 2026 | $0.6297 | $0.57 | $0.0597 | 201,411.0 | -7.35% |
| Sep 14, 2026 | $0.6406 | $0.61 | $0.0306 | 161,540.0 | -0.55% |
| Sep 11, 2026 | $0.6438 | $0.6082 | $0.0356 | 121,038.0 | -0.10% |
| Sep 10, 2026 | $0.6398 | $0.61 | $0.0298 | 148,449.0 | -0.13% |
| Sep 09, 2026 | $0.65 | $0.62 | $0.03 | 104,383.0 | -4.62% |
| Sep 08, 2026 | $0.6501 | $0.61 | $0.0401 | 334,249.0 | +0.46% |
| Sep 04, 2026 | $0.6699 | $0.631 | $0.0389 | 215,173.0 | -1.46% |
| Sep 03, 2026 | $0.6876 | $0.6401 | $0.0475 | 194,806.0 | +0.09% |
| Sep 02, 2026 | $0.69 | $0.65 | $0.04 | 124,541.0 | -1.65% |
| Sep 01, 2026 | $0.70 | $0.6601 | $0.0399 | 222,505.0 | -4.71% |
| Aug 31, 2026 | $0.72 | $0.68 | $0.04 | 162,187.0 | +0.13% |
| Aug 28, 2026 | $0.729 | $0.6884 | $0.0406 | 189,449.0 | -4.10% |
| Aug 27, 2026 | $0.75 | $0.684 | $0.066 | 289,007.0 | +5.67% |
| Aug 26, 2026 | $0.72 | $0.6899 | $0.0301 | 113,396.0 | -3.35% |
Inuvo Inc Stock (INUV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inuvo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INUV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inuvo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inuvo Inc Stock (INUV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.70 | $0.57 | $0.13 | 2,641,506.0 | -17.16% |
| Aug, 2026 | $1.16 | $0.68 | $0.48 | 5,895,173.0 | -25.01% |
| Jul, 2026 | $1.37 | $0.86 | $0.51 | 7,560,708.0 | -25.92% |
| Jun, 2026 | $1.65 | $1.21 | $0.44 | 3,073,368.0 | -21.25% |
| May, 2026 | $2.04 | $1.31 | $0.7297 | 4,201,915.0 | -14.44% |
| Apr, 2026 | $2.21 | $1.80 | $0.41 | 4,990,131.0 | -9.66% |
| Mar, 2026 | $3.50 | $1.83 | $1.67 | 8,893,754.0 | -18.82% |
| Feb, 2026 | $2.57 | $1.62 | $0.95 | 3,842,251.0 | +22.60% |
| Jan, 2026 | $3.80 | $2.00 | $1.79 | 6,739,116.0 | -16.13% |
Inuvo Inc Stock (INUV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.10 | $2.46 | $0.64 | 2,312,508.0 | -15.46% |
| Nov, 2025 | $3.07 | $2.34 | $0.7293 | 1,862,082.0 | -3.00% |
| Oct, 2025 | $3.70 | $2.73 | $0.97 | 3,030,225.0 | -14.53% |
| Sep, 2025 | $4.42 | $3.25 | $1.17 | 2,543,386.0 | +3.54% |
| Aug, 2025 | $5.47 | $3.35 | $2.12 | 2,403,792.0 | -30.53% |
| Jul, 2025 | $6.27 | $4.59 | $1.67 | 2,954,111.0 | +6.09% |
| Jun, 2025 | $4.95 | $0.3605 | $4.59 | 8,604,825.0 | +1,046% |
| May, 2025 | $0.5589 | $0.38 | $0.1789 | 22,891,180.0 | +4.26% |
| Apr, 2025 | $0.41 | $0.28 | $0.13 | 6,947,269.0 | +8.48% |
| Mar, 2025 | $0.4584 | $0.3408 | $0.1176 | 11,748,131.0 | -14.13% |
| Feb, 2025 | $0.5294 | $0.384 | $0.1454 | 13,977,678.0 | -15.62% |
| Jan, 2025 | $0.7901 | $0.4015 | $0.3886 | 52,226,588.0 | -24.21% |
Inuvo Inc Stock (INUV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.579 | $0.28 | $0.299 | 37,304,965.0 | +90.94% |
| Nov, 2024 | $0.32 | $0.19 | $0.13 | 22,247,452.0 | +25.05% |
| Oct, 2024 | $0.2656 | $0.23 | $0.0356 | 6,491,068.0 | -3.04% |
| Sep, 2024 | $0.2869 | $0.2301 | $0.0568 | 7,665,613.0 | -14.23% |
| Aug, 2024 | $0.33 | $0.2613 | $0.0687 | 7,110,932.0 | -5.58% |
| Jul, 2024 | $0.367 | $0.251 | $0.116 | 11,181,858.0 | +18.57% |
| Jun, 2024 | $0.335 | $0.2301 | $0.1049 | 5,585,234.0 | +0.71% |
| May, 2024 | $0.3786 | $0.25 | $0.1286 | 7,014,022.0 | -23.90% |
| Apr, 2024 | $0.3883 | $0.301 | $0.0873 | 5,014,940.0 | -1.73% |
| Mar, 2024 | $0.55 | $0.3152 | $0.2348 | 11,949,153.0 | -33.29% |
| Feb, 2024 | $0.55 | $0.374 | $0.176 | 8,182,687.0 | +24.20% |
| Jan, 2024 | $0.57 | $0.35 | $0.22 | 12,292,117.0 | -3.15% |
0.84%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):