Get the Stockscreener App
0.4896
1.39%
-0.0069
After Hours:
.49
0.0004
+0.08%
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 February 07, 2025, is $0.4896.
- Inuvo Inc all-time high stock price is $3.57, occurred on June 22, 2015.
- The lowest Inuvo Inc stock price recorded was $0.0926 on March 16, 2020. Since then, Inuvo Inc's stock price has risen over 428.73% to $0.4896 now.
- The 52-week high stock price for INUV is $0.7901, representing a 61.38% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for INUV is $0.19, indicating a -61.19% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Inuvo Inc (INUV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $0.5294 | $0.4821 | $0.0473 | 457,862.0 | -1.39% |
| Feb 06, 2025 | $0.5267 | $0.4721 | $0.0546 | 646,440.0 | +3.85% |
| Feb 05, 2025 | $0.4882 | $0.4576 | $0.0306 | 376,508.0 | +2.68% |
| Feb 04, 2025 | $0.4857 | $0.45 | $0.0357 | 454,710.0 | +1.64% |
| Feb 03, 2025 | $0.4799 | $0.4013 | $0.0786 | 1,037,572.0 | -6.49% |
| Jan 31, 2025 | $0.50 | $0.4793 | $0.0207 | 618,952.0 | +1.32% |
| Jan 30, 2025 | $0.4835 | $0.4655 | $0.018 | 414,788.0 | +0.94% |
| Jan 29, 2025 | $0.5074 | $0.4601 | $0.0473 | 849,239.0 | +0.40% |
| Jan 28, 2025 | $0.4866 | $0.456 | $0.0306 | 549,717.0 | +7.19% |
| Jan 27, 2025 | $0.5003 | $0.4416 | $0.0587 | 1,276,098.0 | -11.48% |
| Jan 24, 2025 | $0.55 | $0.50 | $0.05 | 1,071,635.0 | -4.68% |
| Jan 23, 2025 | $0.5797 | $0.513 | $0.0667 | 1,258,253.0 | -2.31% |
| Jan 22, 2025 | $0.588 | $0.5309 | $0.0571 | 1,402,121.0 | +1.87% |
| Jan 21, 2025 | $0.5371 | $0.4606 | $0.0765 | 3,811,848.0 | +19.10% |
| Jan 17, 2025 | $0.46 | $0.42 | $0.04 | 886,362.0 | +0.25% |
| Jan 16, 2025 | $0.4795 | $0.4015 | $0.078 | 2,272,947.0 | -5.53% |
| Jan 15, 2025 | $0.5172 | $0.46 | $0.0572 | 1,469,197.0 | -8.47% |
| Jan 14, 2025 | $0.5199 | $0.47 | $0.0499 | 948,904.0 | +2.76% |
| Jan 13, 2025 | $0.56 | $0.48 | $0.08 | 2,377,952.0 | -10.45% |
| Jan 10, 2025 | $0.569 | $0.4999 | $0.0691 | 2,056,100.0 | +13.51% |
| Jan 08, 2025 | $0.5659 | $0.4536 | $0.1123 | 4,615,663.0 | -14.24% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $0.5294 | $0.4013 | $0.1281 | 3,430,954.0 | -0.06% |
| 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% |
Inuvo Inc Stock (INUV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.447 | $0.2811 | $0.1659 | 11,899,344.0 | +41.86% |
| Nov, 2023 | $0.3287 | $0.1228 | $0.2059 | 33,386,221.0 | +66.44% |
| Oct, 2023 | $0.24 | $0.1745 | $0.0655 | 5,736,385.0 | -15.89% |
| Sep, 2023 | $0.2489 | $0.2052 | $0.0437 | 3,657,793.0 | -10.08% |
| Aug, 2023 | $0.27 | $0.2154 | $0.0546 | 7,059,407.0 | -5.37% |
| Jul, 2023 | $0.259 | $0.20 | $0.059 | 13,329,577.0 | +13.29% |
| Jun, 2023 | $0.2664 | $0.215 | $0.0514 | 12,686,861.0 | -14.52% |
| May, 2023 | $0.39 | $0.2158 | $0.1742 | 20,315,293.0 | -10.11% |
| Apr, 2023 | $0.36 | $0.28 | $0.08 | 4,545,001.0 | -0.96% |
| Mar, 2023 | $0.40 | $0.2385 | $0.1615 | 4,390,649.0 | -24.23% |
| Feb, 2023 | $0.51 | $0.36 | $0.15 | 5,188,176.0 | -15.57% |
| Jan, 2023 | $0.4653 | $0.2149 | $0.2504 | 8,379,220.0 | +105.87% |
0.36%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):