Inuvo Inc (INUV) Historical Stock Data

2.87 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, INUV is down -0.10% a day on average. There have been 16 days where Inuvo Inc closed green and 14 days where INUV closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-10	2.49	2.51	↑$0.02 (0.80%)	2.48	2.57	48.99K
2025-11-07	2.61	2.47	↓$0.14 (-5.36%)	2.42	2.74	207.42K
2025-11-06	3.00	2.71	↓$0.29 (-9.67%)	2.63	3.02	194.02K
2025-11-05	2.86	2.98	↑$0.12 (4.20%)	2.86	3.00	106.57K
2025-11-04	2.83	2.86	↑$0.03 (1.06%)	2.83	2.92	82.25K
2025-11-03	3.01	2.90	↓$0.11 (-3.65%)	2.86	3.07	64.52K
2025-10-31	2.78	3.00	↑$0.22 (7.91%)	2.78	3.03	81.22K
2025-10-30	2.80	2.77	↓$0.03 (-1.07%)	2.73	2.96	68.22K
2025-10-29	2.89	2.81	↓$0.08 (-2.77%)	2.75	2.89	112.63K
2025-10-28	2.93	2.87	↓$0.06 (-2.05%)	2.80	3.03	108.41K
2025-10-27	3.00	2.92	↓$0.08 (-2.67%)	2.92	3.10	135.97K
2025-10-24	3.02	2.98	↓$0.04 (-1.32%)	2.92	3.12	153.89K
2025-10-23	2.98	2.98	↑$0.00 (0.00%)	2.91	3.03	112.66K