Get the Stockscreener App
0.3912
3.19%
0.0059
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 June 05, 2025, is $0.3912.
- 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 322.46% to $0.3912 now.
- The 52-week high stock price for INUV is $0.7901, representing a 101.97% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for INUV is $0.19, indicating a -51.43% 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $0.40 | $0.386 | $0.014 | 561,906.0 | +0.44% |
| Jun 04, 2025 | $0.40 | $0.3651 | $0.0349 | 718,240.0 | +0.16% |
| Jun 03, 2025 | $0.40 | $0.3605 | $0.0395 | 1,127,003.0 | -1.33% |
| Jun 02, 2025 | $0.4149 | $0.3755 | $0.0394 | 712,634.0 | -2.89% |
| May 30, 2025 | $0.4178 | $0.39 | $0.0278 | 554,663.0 | +1.44% |
| May 29, 2025 | $0.447 | $0.391 | $0.056 | 1,223,221.0 | -10.74% |
| May 28, 2025 | $0.4555 | $0.43 | $0.0255 | 381,319.0 | +2.38% |
| May 27, 2025 | $0.4411 | $0.4119 | $0.0292 | 680,232.0 | -0.41% |
| May 23, 2025 | $0.4454 | $0.42 | $0.0254 | 598,336.0 | -1.36% |
| May 22, 2025 | $0.48 | $0.4355 | $0.0445 | 743,461.0 | -3.12% |
| May 21, 2025 | $0.482 | $0.4301 | $0.0519 | 871,015.0 | +1.77% |
| May 20, 2025 | $0.5589 | $0.4401 | $0.1188 | 2,116,418.0 | -15.14% |
| May 19, 2025 | $0.53 | $0.47 | $0.06 | 1,749,113.0 | +14.34% |
| May 16, 2025 | $0.47 | $0.43 | $0.04 | 1,567,636.0 | +4.70% |
| May 15, 2025 | $0.445 | $0.4301 | $0.0149 | 488,401.0 | +1.15% |
| May 14, 2025 | $0.445 | $0.4186 | $0.0264 | 1,343,519.0 | +3.50% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.4149 | $0.3605 | $0.0544 | 3,119,783.0 | -3.61% |
| 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% |
2.20%
2.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):