Inuvo Inc (INUV) Historical Stock Data

2.60 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INUV is down -0.06% a day on average. There have been 15 days where Inuvo Inc closed green and 15 days where INUV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	2.61	2.60	↓$0.01 (-0.38%)	2.50	2.75	147.65K
2025-12-22	2.75	2.67	↓$0.08 (-2.91%)	2.63	2.77	100.43K
2025-12-19	2.68	2.66	↓$0.02 (-0.75%)	2.60	2.76	176.79K
2025-12-18	2.80	2.64	↓$0.16 (-5.71%)	2.60	2.82	102.96K
2025-12-17	2.72	2.77	↑$0.05 (1.84%)	2.67	2.81	80.80K
2025-12-16	2.76	2.69	↓$0.07 (-2.54%)	2.68	2.87	34.74K
2025-12-15	2.94	2.75	↓$0.19 (-6.46%)	2.75	2.94	49.89K
2025-12-12	3.00	2.96	↓$0.04 (-1.40%)	2.91	3.10	82.35K
2025-12-11	2.80	3.01	↑$0.21 (7.50%)	2.75	3.08	156.36K
2025-12-10	2.78	2.81	↑$0.03 (1.08%)	2.73	2.88	229.27K
2025-12-09	2.73	2.78	↑$0.05 (1.83%)	2.70	2.88	105.64K
2025-12-08	2.79	2.75	↓$0.04 (-1.43%)	2.70	2.80	112.87K
2025-12-05	2.87	2.75	↓$0.12 (-4.18%)	2.75	2.93	117.74K
2025-12-04	2.97	2.87	↓$0.10 (-3.37%)	2.86	2.97	65.79K
2025-12-03	2.85	2.96	↑$0.11 (3.86%)	2.85	2.96	105.46K
2025-12-02	2.86	2.86	↑$0.00 (0.00%)	2.81	2.93	118.87K
2025-12-01	2.89	2.85	↓$0.04 (-1.38%)	2.76	2.96	103.44K
2025-11-28	2.80	2.91	↑$0.11 (3.93%)	2.80	2.91	29.33K
2025-11-26	2.65	2.75	↑$0.10 (3.77%)	2.60	2.97	194.29K
2025-11-25	2.51	2.65	↑$0.14 (5.58%)	2.51	2.73	79.95K
2025-11-24	2.48	2.52	↑$0.04 (1.61%)	2.44	2.59	89.53K
2025-11-21	2.45	2.48	↑$0.03 (1.22%)	2.34	2.54	60.21K
2025-11-20	2.61	2.42	↓$0.19 (-7.28%)	2.42	2.78	99.71K
2025-11-19	2.56	2.56	↑$0.00 (0.00%)	2.51	2.60	54.98K
2025-11-18	2.62	2.56	↓$0.06 (-2.29%)	2.54	2.66	71.10K
2025-11-17	2.60	2.65	↑$0.05 (1.92%)	2.54	2.68	90.37K
2025-11-14	2.51	2.53	↑$0.02 (0.80%)	2.51	2.59	91.85K
2025-11-13	2.60	2.58	↓$0.02 (-0.77%)	2.51	2.66	89.53K
2025-11-12	2.64	2.61	↓$0.03 (-1.14%)	2.53	2.67	101.18K
2025-11-11	2.49	2.62	↑$0.13 (5.22%)	2.41	2.63	96.58K