Get the Stockscreener App
0.4205
4.50%
0.0181
Pre-market:
.43
0.0095
+2.26%
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 13, 2025, is $0.4205.
- Inuvo Inc all-time high stock price is $3.57, occurred on June 22, 2015.
- The lowest Inuvo Inc stock price recorded was $0.0926 on March 16, 2020. Since then, Inuvo Inc's stock price has risen over 354.10% to $0.4205 now.
- The 52-week high stock price for INUV is $0.7901, representing a 87.90% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for INUV is $0.19, indicating a -54.82% 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 |
|---|---|---|---|---|---|
| May 13, 2025 | $0.4231 | $0.40 | $0.0231 | 1,091,673.0 | +4.50% |
| May 12, 2025 | $0.4383 | $0.391 | $0.0473 | 1,637,389.0 | -1.37% |
| May 09, 2025 | $0.445 | $0.392 | $0.053 | 4,726,078.0 | +3.34% |
| May 08, 2025 | $0.4107 | $0.3853 | $0.0254 | 1,152,592.0 | -0.98% |
| May 07, 2025 | $0.42 | $0.3902 | $0.0298 | 805,457.0 | -1.29% |
| May 06, 2025 | $0.404 | $0.394 | $0.01 | 198,792.0 | +2.23% |
| May 05, 2025 | $0.404 | $0.39 | $0.014 | 397,376.0 | +1.28% |
| May 02, 2025 | $0.4077 | $0.38 | $0.0277 | 422,265.0 | -1.12% |
| May 01, 2025 | $0.4079 | $0.3851 | $0.0228 | 142,224.0 | +2.44% |
| Apr 30, 2025 | $0.4051 | $0.381 | $0.0241 | 193,372.0 | -1.10% |
| Apr 29, 2025 | $0.3931 | $0.3811 | $0.012 | 317,313.0 | +0.21% |
| Apr 28, 2025 | $0.4096 | $0.3814 | $0.0282 | 415,863.0 | -3.19% |
| Apr 25, 2025 | $0.4073 | $0.3809 | $0.0264 | 330,208.0 | +2.74% |
| Apr 24, 2025 | $0.3964 | $0.3745 | $0.0219 | 368,544.0 | +1.06% |
| Apr 23, 2025 | $0.3981 | $0.3711 | $0.027 | 291,121.0 | +1.44% |
| Apr 22, 2025 | $0.3829 | $0.373 | $0.0099 | 185,024.0 | +0.79% |
| Apr 21, 2025 | $0.41 | $0.3701 | $0.0399 | 256,128.0 | -3.94% |
| Apr 17, 2025 | $0.3984 | $0.38 | $0.0184 | 280,462.0 | +5.24% |
| Apr 16, 2025 | $0.39 | $0.34 | $0.05 | 316,067.0 | -4.10% |
| Apr 15, 2025 | $0.3998 | $0.3601 | $0.0397 | 350,171.0 | +5.12% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.445 | $0.38 | $0.065 | 11,665,519.0 | +9.19% |
| 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% |
9.87%
2.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):