Get the Stockscreener App
0.46
2.40%
-0.0113
After Hours:
.45
-0.01
-2.17%
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 October 15, 2026, is $0.46.
- 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 396.76% to $0.46 now.
- The 52-week high stock price for INUV is $3.80, representing a 726.09% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for INUV is $0.4501, indicating a -2.15% decrease from the current share price, occurred on October 15, 2026.
- The closing price of Inuvo Inc (INUV) stock in the beginning of 2025 was $0.6961. The stock closed the year at $2.48, a gain of over 256.27% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $0.48 | $0.4501 | $0.0299 | 72,507.0 | -2.40% |
| Oct 14, 2026 | $0.513 | $0.47 | $0.043 | 123,598.0 | -8.40% |
| Oct 13, 2026 | $0.5299 | $0.4973 | $0.0327 | 51,083.0 | +2.90% |
| Oct 12, 2026 | $0.53 | $0.4594 | $0.0706 | 166,432.0 | -3.10% |
| Oct 09, 2026 | $0.52 | $0.505 | $0.015 | 52,811.0 | +1.84% |
| Oct 08, 2026 | $0.5309 | $0.48 | $0.0509 | 123,390.0 | -0.22% |
| Oct 07, 2026 | $0.5423 | $0.5005 | $0.0418 | 115,498.0 | -4.42% |
| Oct 06, 2026 | $0.5415 | $0.525 | $0.0165 | 69,586.0 | -0.49% |
| Oct 05, 2026 | $0.58 | $0.5339 | $0.0461 | 75,410.0 | -6.32% |
| Oct 02, 2026 | $0.5905 | $0.5499 | $0.0406 | 148,228.0 | -1.74% |
| Oct 01, 2026 | $0.5899 | $0.565 | $0.0249 | 38,153.0 | +2.98% |
| Sep 30, 2026 | $0.57 | $0.5422 | $0.0278 | 52,949.0 | +0.21% |
| Sep 29, 2026 | $0.5799 | $0.47 | $0.1099 | 392,411.0 | -1.06% |
| Sep 28, 2026 | $0.5785 | $0.545 | $0.0335 | 68,684.0 | -1.05% |
| Sep 25, 2026 | $0.593 | $0.555 | $0.038 | 135,203.0 | -1.02% |
| Sep 24, 2026 | $0.61 | $0.57 | $0.04 | 70,402.0 | -2.70% |
| Sep 23, 2026 | $0.6135 | $0.5714 | $0.0421 | 124,629.0 | +4.32% |
| Sep 22, 2026 | $0.5999 | $0.5713 | $0.0286 | 89,684.0 | -1.52% |
| Sep 21, 2026 | $0.6123 | $0.5801 | $0.0322 | 120,886.0 | -1.51% |
| Sep 18, 2026 | $0.5998 | $0.58 | $0.0198 | 92,472.0 | +1.55% |
| Sep 17, 2026 | $0.60 | $0.58 | $0.02 | 102,564.0 | -0.85% |
| Sep 16, 2026 | $0.6045 | $0.5801 | $0.0244 | 147,738.0 | +2.63% |
| Sep 15, 2026 | $0.6297 | $0.57 | $0.0597 | 201,411.0 | -7.35% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $0.5905 | $0.4501 | $0.1404 | 1,036,696.0 | -18.32% |
| Sep, 2026 | $0.70 | $0.47 | $0.23 | 3,225,717.0 | -19.54% |
| Aug, 2026 | $1.16 | $0.68 | $0.48 | 5,895,173.0 | -25.01% |
| Jul, 2026 | $1.37 | $0.86 | $0.51 | 7,560,708.0 | -25.92% |
| 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% |
2.01%
3.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):