Get the Stockscreener App
2.02
8.60%
0.16
After Hours:
2.05
0.03
+1.49%
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 April 15, 2026, is $2.02.
- 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 2,081% to $2.02 now.
- The 52-week high stock price for INUV is $6.27, representing a 210.40% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for INUV is $0.34, indicating a -83.17% decrease from the current share price, occurred on April 16, 2025.
- 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $2.04 | $1.86 | $0.1785 | 797,519.0 | +8.60% |
| Apr 14, 2026 | $1.94 | $1.83 | $0.11 | 219,399.0 | -1.06% |
| Apr 13, 2026 | $1.92 | $1.80 | $0.1158 | 221,342.0 | +3.30% |
| Apr 10, 2026 | $1.92 | $1.81 | $0.1147 | 527,399.0 | -3.19% |
| Apr 09, 2026 | $1.99 | $1.83 | $0.16 | 265,834.0 | -4.08% |
| Apr 08, 2026 | $2.08 | $1.93 | $0.15 | 178,885.0 | +2.08% |
| Apr 07, 2026 | $1.99 | $1.87 | $0.1166 | 106,910.0 | -2.54% |
| Apr 06, 2026 | $2.15 | $1.94 | $0.215 | 274,765.0 | -6.19% |
| Apr 02, 2026 | $2.12 | $2.04 | $0.08 | 91,806.0 | -1.87% |
| Apr 01, 2026 | $2.21 | $2.06 | $0.15 | 196,960.0 | +3.38% |
| Mar 31, 2026 | $2.14 | $1.89 | $0.25 | 126,716.0 | +9.52% |
| Mar 30, 2026 | $1.98 | $1.83 | $0.15 | 274,341.0 | -1.56% |
| Mar 27, 2026 | $2.03 | $1.86 | $0.17 | 225,308.0 | -2.54% |
| Mar 26, 2026 | $2.15 | $1.95 | $0.20 | 280,267.0 | -7.08% |
| Mar 25, 2026 | $2.31 | $2.11 | $0.20 | 281,870.0 | -3.64% |
| Mar 24, 2026 | $2.39 | $2.17 | $0.2229 | 361,266.0 | -7.56% |
| Mar 23, 2026 | $2.49 | $2.32 | $0.1685 | 119,826.0 | -4.03% |
| Mar 20, 2026 | $2.48 | $2.38 | $0.10 | 86,065.0 | +0.81% |
| Mar 19, 2026 | $2.60 | $2.32 | $0.28 | 244,325.0 | -6.46% |
| Mar 18, 2026 | $2.65 | $2.48 | $0.17 | 221,891.0 | +3.95% |
| Mar 17, 2026 | $2.73 | $2.52 | $0.21 | 290,846.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $2.21 | $1.80 | $0.41 | 3,678,338.0 | -2.42% |
| 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% |
4.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):