Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
2.750
-0.120 (-4.18%)
At close: Dec 5, 2025, 4:00 PM EST
2.730
-0.020 (-0.73%)
After-hours: Dec 5, 2025, 8:00 PM EST
Inuvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.87 | 2.93 | 2.74 | 2.75 | 2.75 | -4.18% | 119,163 |
| Dec 4, 2025 | 2.97 | 2.97 | 2.87 | 2.87 | 2.87 | -3.04% | 67,085 |
| Dec 3, 2025 | 2.85 | 2.97 | 2.85 | 2.96 | 2.96 | 3.50% | 105,462 |
| Dec 2, 2025 | 2.86 | 2.93 | 2.81 | 2.86 | 2.86 | 0.35% | 118,872 |
| Dec 1, 2025 | 2.89 | 2.96 | 2.76 | 2.85 | 2.85 | -2.06% | 104,480 |
| Nov 28, 2025 | 2.80 | 2.91 | 2.80 | 2.91 | 2.91 | 5.82% | 29,325 |
| Nov 26, 2025 | 2.65 | 2.97 | 2.60 | 2.75 | 2.75 | 3.77% | 196,706 |
| Nov 25, 2025 | 2.51 | 2.73 | 2.51 | 2.65 | 2.65 | 5.16% | 79,954 |
| Nov 24, 2025 | 2.48 | 2.59 | 2.44 | 2.52 | 2.52 | 1.61% | 93,099 |
| Nov 21, 2025 | 2.45 | 2.54 | 2.34 | 2.48 | 2.48 | 2.48% | 61,306 |
| Nov 20, 2025 | 2.61 | 2.78 | 2.42 | 2.42 | 2.42 | -5.47% | 100,755 |
| Nov 19, 2025 | 2.56 | 2.60 | 2.51 | 2.56 | 2.56 | - | 56,567 |
| Nov 18, 2025 | 2.62 | 2.67 | 2.54 | 2.56 | 2.56 | -3.40% | 71,329 |
| Nov 17, 2025 | 2.60 | 2.68 | 2.54 | 2.65 | 2.65 | 4.74% | 91,670 |
| Nov 14, 2025 | 2.51 | 2.59 | 2.50 | 2.53 | 2.53 | -1.94% | 93,150 |
| Nov 13, 2025 | 2.60 | 2.71 | 2.51 | 2.58 | 2.58 | -1.15% | 89,577 |
| Nov 12, 2025 | 2.64 | 2.68 | 2.53 | 2.61 | 2.61 | -0.38% | 103,163 |
| Nov 11, 2025 | 2.49 | 2.63 | 2.41 | 2.62 | 2.62 | 4.38% | 97,874 |
| Nov 10, 2025 | 2.49 | 2.57 | 2.48 | 2.51 | 2.51 | 1.62% | 51,008 |
| Nov 7, 2025 | 2.61 | 2.74 | 2.42 | 2.47 | 2.47 | -8.86% | 212,831 |
| Nov 6, 2025 | 3.00 | 3.03 | 2.63 | 2.71 | 2.71 | -9.06% | 202,799 |
| Nov 5, 2025 | 2.86 | 3.00 | 2.86 | 2.98 | 2.98 | 4.20% | 106,674 |
| Nov 4, 2025 | 2.83 | 2.92 | 2.83 | 2.86 | 2.86 | -1.38% | 82,891 |
| Nov 3, 2025 | 3.01 | 3.07 | 2.86 | 2.90 | 2.90 | -3.33% | 66,673 |
| Oct 31, 2025 | 2.78 | 3.03 | 2.78 | 3.00 | 3.00 | 8.30% | 81,217 |
| Oct 30, 2025 | 2.80 | 2.96 | 2.73 | 2.77 | 2.77 | -1.42% | 70,158 |
| Oct 29, 2025 | 2.89 | 2.89 | 2.75 | 2.81 | 2.81 | -2.09% | 112,627 |
| Oct 28, 2025 | 2.93 | 3.03 | 2.80 | 2.87 | 2.87 | -1.71% | 111,207 |
| Oct 27, 2025 | 3.00 | 3.10 | 2.89 | 2.92 | 2.92 | -2.01% | 136,079 |
| Oct 24, 2025 | 3.02 | 3.12 | 2.92 | 2.98 | 2.98 | - | 154,013 |
| Oct 23, 2025 | 2.98 | 3.03 | 2.91 | 2.98 | 2.98 | -1.00% | 113,247 |
| Oct 22, 2025 | 3.05 | 3.08 | 2.93 | 3.01 | 3.01 | -2.59% | 151,692 |
| Oct 21, 2025 | 3.22 | 3.23 | 3.02 | 3.09 | 3.09 | -1.90% | 67,720 |
| Oct 20, 2025 | 3.11 | 3.23 | 3.11 | 3.15 | 3.15 | 0.64% | 45,586 |
| Oct 17, 2025 | 3.16 | 3.25 | 3.10 | 3.13 | 3.13 | -2.49% | 105,160 |
| Oct 16, 2025 | 3.36 | 3.38 | 3.13 | 3.21 | 3.21 | -5.31% | 182,198 |
| Oct 15, 2025 | 3.41 | 3.50 | 3.26 | 3.39 | 3.39 | 0.89% | 95,266 |
| Oct 14, 2025 | 3.33 | 3.44 | 3.18 | 3.36 | 3.36 | -2.33% | 104,350 |
| Oct 13, 2025 | 3.35 | 3.46 | 3.32 | 3.44 | 3.44 | 4.56% | 106,229 |
| Oct 10, 2025 | 3.60 | 3.64 | 3.28 | 3.29 | 3.29 | -8.61% | 137,031 |
| Oct 9, 2025 | 3.66 | 3.70 | 3.56 | 3.60 | 3.60 | -1.37% | 122,386 |
| Oct 8, 2025 | 3.54 | 3.65 | 3.52 | 3.65 | 3.65 | 2.24% | 104,758 |
| Oct 7, 2025 | 3.60 | 3.69 | 3.52 | 3.57 | 3.57 | -0.83% | 84,420 |
| Oct 6, 2025 | 3.34 | 3.68 | 3.31 | 3.60 | 3.60 | 9.42% | 231,295 |
| Oct 3, 2025 | 3.57 | 3.66 | 3.25 | 3.29 | 3.29 | -7.58% | 444,743 |
| Oct 2, 2025 | 3.51 | 3.67 | 3.48 | 3.56 | 3.56 | 2.01% | 86,163 |
| Oct 1, 2025 | 3.45 | 3.64 | 3.42 | 3.49 | 3.49 | -0.57% | 201,234 |
| Sep 30, 2025 | 3.66 | 3.73 | 3.45 | 3.51 | 3.51 | -3.57% | 180,128 |
| Sep 29, 2025 | 3.98 | 4.01 | 3.64 | 3.64 | 3.64 | -7.61% | 124,810 |
| Sep 26, 2025 | 4.00 | 4.17 | 3.52 | 3.94 | 3.94 | -0.51% | 326,638 |