Get the Stockscreener App
1.80
3.23%
-0.06
After Hours:
1.85
0.05
+2.78%
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 May 05, 2026, is $1.80.
- 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 1,844% to $1.80 now.
- The 52-week high stock price for INUV is $6.27, representing a 248.33% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for INUV is $0.3605, indicating a -79.97% decrease from the current share price, occurred on June 03, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $1.87 | $1.73 | $0.1399 | 218,408.0 | -3.23% |
| May 04, 2026 | $1.95 | $1.84 | $0.11 | 143,945.0 | -3.63% |
| May 01, 2026 | $1.94 | $1.86 | $0.0796 | 85,751.0 | +3.21% |
| Apr 30, 2026 | $1.92 | $1.84 | $0.0799 | 87,785.0 | +0.54% |
| Apr 29, 2026 | $1.94 | $1.84 | $0.10 | 167,602.0 | -2.11% |
| Apr 28, 2026 | $1.94 | $1.88 | $0.06 | 160,796.0 | -1.55% |
| Apr 27, 2026 | $1.99 | $1.90 | $0.0906 | 214,999.0 | +0.00% |
| Apr 24, 2026 | $2.00 | $1.93 | $0.07 | 187,040.0 | -3.02% |
| Apr 23, 2026 | $2.10 | $1.93 | $0.17 | 156,305.0 | -5.69% |
| Apr 22, 2026 | $2.12 | $2.02 | $0.0997 | 204,758.0 | +2.43% |
| Apr 21, 2026 | $2.17 | $2.03 | $0.14 | 144,962.0 | -4.19% |
| Apr 20, 2026 | $2.15 | $1.98 | $0.1698 | 190,239.0 | +5.39% |
| Apr 17, 2026 | $2.11 | $1.98 | $0.1258 | 205,764.0 | +1.49% |
| Apr 16, 2026 | $2.15 | $1.94 | $0.2142 | 389,062.0 | -0.50% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.95 | $1.73 | $0.2199 | 666,512.0 | -3.74% |
| 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% |
4.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):