Get the Stockscreener App
4.86
0.41%
-0.02
After Hours:
4.72
-0.14
-2.88%
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 August 01, 2025, is $4.86.
- 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 5,148% to $4.86 now.
- The 52-week high stock price for INUV is $6.27, representing a 29.01% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for INUV is $0.19, indicating a -96.09% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $5.02 | $4.65 | $0.37 | 155,216.0 | -0.41% |
| Jul 31, 2025 | $5.34 | $4.83 | $0.5104 | 147,322.0 | -1.21% |
| Jul 30, 2025 | $5.14 | $4.82 | $0.32 | 56,657.0 | -2.18% |
| Jul 29, 2025 | $5.31 | $5.01 | $0.30 | 102,945.0 | -6.31% |
| Jul 28, 2025 | $5.63 | $5.26 | $0.3742 | 135,289.0 | -4.60% |
| Jul 25, 2025 | $5.74 | $5.37 | $0.3699 | 91,774.0 | +1.07% |
| Jul 24, 2025 | $5.86 | $5.47 | $0.386 | 64,067.0 | -4.93% |
| Jul 23, 2025 | $5.93 | $5.65 | $0.2778 | 67,315.0 | +4.07% |
| Jul 22, 2025 | $5.81 | $5.01 | $0.80 | 136,377.0 | +0.89% |
| Jul 21, 2025 | $6.19 | $5.55 | $0.6372 | 115,811.0 | -3.61% |
| Jul 18, 2025 | $6.27 | $5.60 | $0.6691 | 208,449.0 | +0.87% |
| Jul 17, 2025 | $5.99 | $5.17 | $0.82 | 393,260.0 | +11.20% |
| Jul 16, 2025 | $5.30 | $5.11 | $0.188 | 39,581.0 | -1.52% |
| Jul 15, 2025 | $5.55 | $5.13 | $0.4209 | 67,238.0 | -2.41% |
| Jul 14, 2025 | $5.47 | $5.03 | $0.4367 | 93,275.0 | +2.67% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $5.02 | $4.65 | $0.37 | 155,216.0 | +0.00% |
| Jul, 2025 | $6.27 | $4.59 | $1.67 | 3,109,327.0 | +5.65% |
| 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% |
5.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):