Get the Stockscreener App
0.4158
1.09%
0.0045
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 21, 2026, is $0.4158.
- 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 349.03% to $0.4158 now.
- The 52-week high stock price for INUV is $3.80, representing a 813.90% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for INUV is $0.404, indicating a -2.84% decrease from the current share price, occurred on October 21, 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 21, 2026 | $0.44 | $0.404 | $0.036 | 58,166.0 | +1.09% |
| Oct 20, 2026 | $0.43 | $0.41 | $0.02 | 82,689.0 | -2.07% |
| Oct 19, 2026 | $0.449 | $0.416 | $0.033 | 59,030.0 | -3.23% |
| Oct 16, 2026 | $0.4707 | $0.4301 | $0.0406 | 95,013.0 | -5.65% |
| Oct 15, 2026 | $0.48 | $0.4501 | $0.0299 | 72,737.0 | -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% |
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 | $0.404 | $0.1865 | 1,331,824.0 | -26.17% |
| 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% |
5.41%
10.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):