Get the Stockscreener App
5.25
6.28%
0.31
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 July 11, 2025, is $5.25.
- Inuvo Inc all-time high stock price is $3.84, occurred on June 10, 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 5,570% to $5.25 now.
- The 52-week high stock price for INUV is $3.84, representing a -26.86% increase from the current share price, occurred on June 10, 2025.
- The 52-week low stock price for INUV is $0.19, indicating a -96.38% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $5.59 | $4.91 | $0.68 | 278,960.0 | +6.28% |
| Jul 10, 2025 | $5.00 | $4.80 | $0.20 | 73,596.0 | -0.60% |
| Jul 09, 2025 | $5.03 | $4.80 | $0.23 | 60,665.0 | +0.40% |
| Jul 08, 2025 | $5.05 | $4.90 | $0.15 | 76,708.0 | +0.61% |
| Jul 07, 2025 | $5.18 | $4.70 | $0.4799 | 106,097.0 | -0.61% |
| Jul 03, 2025 | $5.00 | $4.73 | $0.27 | 77,185.0 | +5.10% |
| Jul 02, 2025 | $5.19 | $4.59 | $0.595 | 272,622.0 | -3.68% |
| Jul 01, 2025 | $5.24 | $4.60 | $0.6368 | 288,918.0 | +6.30% |
| Jun 30, 2025 | $4.95 | $4.51 | $0.4395 | 244,110.0 | +4.31% |
| Jun 27, 2025 | $4.64 | $4.11 | $0.53 | 260,477.0 | +9.43% |
| Jun 26, 2025 | $4.04 | $3.74 | $0.30 | 83,172.0 | +4.68% |
| Jun 25, 2025 | $4.54 | $3.71 | $0.83 | 412,755.0 | +2.94% |
| Jun 24, 2025 | $3.74 | $3.42 | $0.3188 | 108,668.0 | +7.47% |
| Jun 23, 2025 | $3.54 | $3.38 | $0.1599 | 84,645.0 | +0.00% |
| Jun 20, 2025 | $3.49 | $3.30 | $0.19 | 73,461.0 | +1.46% |
| Jun 18, 2025 | $3.49 | $3.34 | $0.15 | 75,147.0 | -1.15% |
| Jun 17, 2025 | $3.60 | $3.37 | $0.2317 | 110,217.0 | -3.61% |
| Jun 16, 2025 | $3.80 | $3.35 | $0.45 | 227,093.0 | +1.41% |
| Jun 13, 2025 | $3.56 | $3.32 | $0.24 | 93,193.0 | -0.28% |
| Jun 12, 2025 | $3.75 | $3.06 | $0.69 | 410,671.0 | +17.11% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $5.59 | $4.59 | $0.995 | 1,513,711.0 | +14.13% |
| 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% |
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% |
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):