Get the Stockscreener App
3.29
8.61%
-0.31
After Hours:
3.28
-0.01
-0.30%
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 10, 2025, is $3.29.
- 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 3,453% to $3.29 now.
- The 52-week high stock price for INUV is $6.27, representing a 90.58% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for INUV is $0.19, indicating a -94.22% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $3.64 | $3.28 | $0.3597 | 135,639.0 | -8.61% |
| Oct 09, 2025 | $3.70 | $3.56 | $0.14 | 121,704.0 | -1.37% |
| Oct 08, 2025 | $3.65 | $3.52 | $0.133 | 102,634.0 | +2.24% |
| Oct 07, 2025 | $3.69 | $3.52 | $0.17 | 83,615.0 | -0.83% |
| Oct 06, 2025 | $3.68 | $3.31 | $0.37 | 230,155.0 | +9.42% |
| Oct 03, 2025 | $3.66 | $3.25 | $0.4099 | 444,542.0 | -7.58% |
| Oct 02, 2025 | $3.67 | $3.48 | $0.19 | 85,392.0 | +2.01% |
| Oct 01, 2025 | $3.64 | $3.42 | $0.22 | 199,606.0 | -0.57% |
| Sep 30, 2025 | $3.73 | $3.45 | $0.28 | 176,553.0 | -3.57% |
| Sep 29, 2025 | $4.01 | $3.64 | $0.3689 | 122,919.0 | -7.61% |
| Sep 26, 2025 | $4.17 | $3.52 | $0.65 | 326,636.0 | -0.51% |
| Sep 25, 2025 | $4.11 | $3.94 | $0.17 | 75,858.0 | -5.26% |
| Sep 24, 2025 | $4.38 | $4.06 | $0.3195 | 79,871.0 | +3.21% |
| Sep 23, 2025 | $4.42 | $3.96 | $0.46 | 198,751.0 | -2.88% |
| Sep 22, 2025 | $4.42 | $3.61 | $0.81 | 306,574.0 | +16.81% |
| Sep 19, 2025 | $3.80 | $3.46 | $0.34 | 242,436.0 | +3.48% |
| Sep 18, 2025 | $3.60 | $3.42 | $0.18 | 116,616.0 | +0.00% |
| Sep 17, 2025 | $3.66 | $3.45 | $0.2055 | 87,112.0 | -2.27% |
| Sep 16, 2025 | $3.58 | $3.43 | $0.15 | 52,374.0 | +1.15% |
| Sep 15, 2025 | $3.53 | $3.43 | $0.10 | 49,252.0 | +1.75% |
| Sep 12, 2025 | $3.60 | $3.43 | $0.17 | 65,493.0 | -4.19% |
| Sep 11, 2025 | $3.61 | $3.40 | $0.21 | 43,932.0 | +4.68% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $3.70 | $3.25 | $0.45 | 1,538,926.0 | -6.27% |
| 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% |
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% |
3.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):