Get the Stockscreener App
0.97
6.73%
-0.07
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 24, 2026, is $0.97.
- 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 947.52% to $0.97 now.
- The 52-week high stock price for INUV is $5.63, representing a 480.41% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for INUV is $0.95, indicating a -2.06% decrease from the current share price, occurred on July 22, 2026.
- 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $1.05 | $0.9603 | $0.0897 | 171,650.0 | -6.73% |
| Jul 23, 2026 | $1.06 | $0.955 | $0.105 | 296,564.0 | +1.96% |
| Jul 22, 2026 | $1.12 | $0.95 | $0.168 | 603,115.0 | -5.56% |
| Jul 21, 2026 | $1.19 | $1.06 | $0.1329 | 231,796.0 | -7.69% |
| Jul 20, 2026 | $1.31 | $1.15 | $0.16 | 344,273.0 | -3.31% |
| Jul 17, 2026 | $1.28 | $1.10 | $0.18 | 336,434.0 | +9.01% |
| Jul 16, 2026 | $1.27 | $1.11 | $0.16 | 254,230.0 | -13.95% |
| Jul 15, 2026 | $1.32 | $1.25 | $0.07 | 233,009.0 | +4.03% |
| Jul 14, 2026 | $1.34 | $1.20 | $0.14 | 233,596.0 | -1.59% |
| Jul 13, 2026 | $1.35 | $1.14 | $0.21 | 588,051.0 | +7.69% |
| Jul 10, 2026 | $1.37 | $1.15 | $0.22 | 1,814,377.0 | +7.34% |
| Jul 09, 2026 | $1.14 | $1.05 | $0.0919 | 90,675.0 | +3.81% |
| Jul 08, 2026 | $1.06 | $1.02 | $0.04 | 132,870.0 | -1.87% |
| Jul 07, 2026 | $1.13 | $1.05 | $0.08 | 139,093.0 | -0.93% |
| Jul 06, 2026 | $1.13 | $1.05 | $0.08 | 167,852.0 | +0.93% |
| Jul 02, 2026 | $1.13 | $1.00 | $0.13 | 452,749.0 | -6.14% |
| Jul 01, 2026 | $1.30 | $1.11 | $0.195 | 262,015.0 | -9.52% |
| Jun 30, 2026 | $1.34 | $1.25 | $0.095 | 115,650.0 | -7.35% |
| Jun 29, 2026 | $1.36 | $1.27 | $0.09 | 129,416.0 | +7.94% |
| Jun 26, 2026 | $1.28 | $1.22 | $0.06 | 83,699.0 | +1.61% |
| Jun 25, 2026 | $1.31 | $1.21 | $0.1035 | 102,484.0 | -2.36% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $1.37 | $0.95 | $0.42 | 6,523,999.0 | -23.02% |
| Jun, 2026 | $1.65 | $1.21 | $0.44 | 3,073,368.0 | -21.25% |
| May, 2026 | $2.04 | $1.31 | $0.7297 | 4,201,915.0 | -14.44% |
| 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% |
1.87%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):