NYSEAMERICAN : INUV
Inuvo, Inc. — Price history
Technology · Software - Application · United States
Last price 0.426 USD (Oct 30, 2026, 10:34 AM EDT) · Market cap 7.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Inuvo, Inc. (INUV) closed at 0.415 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.437 | 0.439 | 0.426 | 0.415 | 84,524 | -4.36% |
| 2026-10-29 | 0.4547 | 0.4547 | 0.43 | 0.4339 | 35,080 | -3.53% |
| 2026-10-28 | 0.428 | 0.495 | 0.428 | 0.4498 | 199,553 | +5.09% |
| 2026-10-27 | 0.43 | 0.4346 | 0.4201 | 0.428 | 40,363 | +1.52% |
| 2026-10-26 | 0.43 | 0.43 | 0.42 | 0.4216 | 30,767 | -2.52% |
| 2026-10-23 | 0.4304 | 0.4399 | 0.4103 | 0.4325 | 159,599 | +1.25% |
| 2026-10-22 | 0.4498 | 0.4498 | 0.4101 | 0.4272 | 68,074 | +2.73% |
| 2026-10-21 | 0.44 | 0.44 | 0.404 | 0.4158 | 58,250 | +1.09% |
| 2026-10-20 | 0.417 | 0.43 | 0.41 | 0.4113 | 82,688 | -2.07% |
| 2026-10-19 | 0.449 | 0.449 | 0.416 | 0.42 | 59,030 | -3.23% |
| 2026-10-16 | 0.4666 | 0.4707 | 0.4301 | 0.434 | 94,958 | -5.65% |
| 2026-10-15 | 0.471 | 0.48 | 0.4501 | 0.46 | 71,308 | -2.40% |
| 2026-10-14 | 0.5 | 0.513 | 0.47 | 0.4713 | 121,172 | -8.40% |
| 2026-10-13 | 0.515 | 0.5299 | 0.4973 | 0.5145 | 51,005 | +2.90% |
| 2026-10-12 | 0.53 | 0.53 | 0.4594 | 0.5 | 165,524 | -3.10% |
| 2026-10-09 | 0.5156 | 0.52 | 0.505 | 0.516 | 46,064 | +1.84% |
| 2026-10-08 | 0.5069 | 0.5309 | 0.48 | 0.5067 | 123,205 | -0.22% |
| 2026-10-07 | 0.52 | 0.5423 | 0.5005 | 0.5078 | 115,300 | -4.42% |
| 2026-10-06 | 0.54 | 0.5415 | 0.525 | 0.5313 | 69,251 | -0.49% |
| 2026-10-05 | 0.5682 | 0.58 | 0.5339 | 0.5339 | 75,011 | -6.32% |
| 2026-10-02 | 0.587 | 0.5905 | 0.5499 | 0.5699 | 146,828 | -1.74% |
| 2026-10-01 | 0.5798 | 0.5899 | 0.565 | 0.58 | 37,667 | +2.98% |
| 2026-09-30 | 0.5543 | 0.57 | 0.5422 | 0.5632 | 46,109 | +0.21% |
| 2026-09-29 | 0.47 | 0.5799 | 0.47 | 0.562 | 392,401 | -1.06% |
| 2026-09-28 | 0.57 | 0.5785 | 0.545 | 0.568 | 66,668 | -1.05% |
| 2026-09-25 | 0.58 | 0.593 | 0.555 | 0.574 | 133,398 | -1.02% |
| 2026-09-24 | 0.5858 | 0.61 | 0.57 | 0.5799 | 70,402 | -2.70% |
| 2026-09-23 | 0.5745 | 0.6135 | 0.5714 | 0.596 | 120,136 | +4.32% |
| 2026-09-22 | 0.599 | 0.5999 | 0.5713 | 0.5713 | 86,372 | -1.52% |
| 2026-09-21 | 0.61 | 0.6123 | 0.5801 | 0.5801 | 120,886 | -1.51% |
| 2026-09-18 | 0.59 | 0.5998 | 0.58 | 0.589 | 92,266 | +1.55% |
| 2026-09-17 | 0.59 | 0.6 | 0.58 | 0.58 | 102,564 | -0.85% |
| 2026-09-16 | 0.6 | 0.6045 | 0.5801 | 0.585 | 145,552 | +2.63% |
| 2026-09-15 | 0.6201 | 0.6297 | 0.57 | 0.57 | 200,541 | -7.35% |
| 2026-09-14 | 0.625 | 0.6406 | 0.61 | 0.6152 | 161,489 | -0.55% |
| 2026-09-11 | 0.6359 | 0.6438 | 0.6082 | 0.6186 | 117,339 | -0.10% |
| 2026-09-10 | 0.6172 | 0.6398 | 0.61 | 0.6192 | 148,449 | -0.13% |
| 2026-09-09 | 0.65 | 0.65 | 0.62 | 0.62 | 103,047 | -4.62% |
| 2026-09-08 | 0.65 | 0.6501 | 0.61 | 0.65 | 334,245 | +0.46% |
| 2026-09-04 | 0.66 | 0.6699 | 0.631 | 0.647 | 215,290 | -1.46% |
| 2026-09-03 | 0.66 | 0.6876 | 0.6401 | 0.6566 | 194,706 | +0.09% |
| 2026-09-02 | 0.68 | 0.69 | 0.65 | 0.656 | 122,041 | -1.65% |
| 2026-09-01 | 0.7 | 0.7 | 0.6601 | 0.667 | 220,576 | -4.71% |
| 2026-08-31 | 0.71 | 0.72 | 0.68 | 0.7 | 162,187 | +0.13% |
| 2026-08-28 | 0.7119 | 0.729 | 0.6884 | 0.6991 | 186,271 | -4.10% |
| 2026-08-27 | 0.687 | 0.75 | 0.684 | 0.729 | 288,706 | +5.67% |
| 2026-08-26 | 0.695 | 0.72 | 0.6899 | 0.6899 | 113,360 | -3.35% |
| 2026-08-25 | 0.7051 | 0.7271 | 0.695 | 0.7138 | 194,199 | +1.25% |
| 2026-08-24 | 0.7298 | 0.7298 | 0.705 | 0.705 | 137,470 | -2.85% |
| 2026-08-21 | 0.73 | 0.76 | 0.7102 | 0.7257 | 186,691 | +0.79% |
| 2026-08-20 | 0.7368 | 0.7893 | 0.712 | 0.72 | 222,020 | -2.31% |
| 2026-08-19 | 0.75 | 0.75 | 0.725 | 0.737 | 150,929 | -1.06% |
| 2026-08-18 | 0.7547 | 0.759 | 0.7212 | 0.7449 | 182,225 | -0.69% |
| 2026-08-17 | 0.8233 | 0.849 | 0.7144 | 0.7501 | 414,554 | -4.07% |
| 2026-08-14 | 0.87 | 0.8726 | 0.7713 | 0.7819 | 506,610 | -9.08% |
| 2026-08-13 | 0.88 | 0.93 | 0.86 | 0.86 | 214,073 | +0.01% |
| 2026-08-12 | 0.94 | 0.9699 | 0.8579 | 0.8599 | 520,309 | -16.51% |
| 2026-08-11 | 1.03 | 1.047 | 0.9922 | 1.03 | 343,621 | +0.98% |
| 2026-08-10 | 1.03 | 1.05 | 0.9869 | 1.02 | 227,586 | -0.97% |
| 2026-08-07 | 1.04 | 1.06 | 1 | 1.03 | 311,449 | +0.98% |
| 2026-08-06 | 1.06 | 1.06 | 0.99 | 1.02 | 319,723 | -6.42% |
| 2026-08-05 | 1.12 | 1.16 | 1.05 | 1.09 | 337,445 | +0.00% |
| 2026-08-04 | 0.98 | 1.12 | 0.9616 | 1.09 | 424,904 | +13.67% |
| 2026-08-03 | 0.96 | 1.02 | 0.9246 | 0.9589 | 378,490 | +4.23% |
| 2026-07-31 | 0.95 | 0.98 | 0.9 | 0.92 | 196,581 | -4.66% |
| 2026-07-30 | 0.96 | 0.9799 | 0.92 | 0.965 | 146,569 | +3.61% |
| 2026-07-29 | 0.9811 | 0.9851 | 0.86 | 0.9314 | 255,898 | -2.98% |
| 2026-07-28 | 1.01 | 1.02 | 0.95 | 0.96 | 253,222 | -3.03% |
| 2026-07-27 | 0.9754 | 1.04 | 0.9521 | 0.99 | 352,317 | +2.06% |
| 2026-07-24 | 1.05 | 1.05 | 0.9603 | 0.97 | 171,450 | -6.73% |
| 2026-07-23 | 0.9601 | 1.06 | 0.955 | 1.04 | 296,363 | +1.96% |
| 2026-07-22 | 1.1 | 1.118 | 0.95 | 1.02 | 603,054 | -5.56% |
| 2026-07-21 | 1.17 | 1.193 | 1.06 | 1.08 | 231,690 | -7.69% |
| 2026-07-20 | 1.28 | 1.31 | 1.15 | 1.17 | 343,888 | -3.31% |
| 2026-07-17 | 1.1 | 1.28 | 1.1 | 1.21 | 335,471 | +9.01% |
| 2026-07-16 | 1.24 | 1.27 | 1.11 | 1.11 | 250,031 | -13.95% |
| 2026-07-15 | 1.3 | 1.32 | 1.25 | 1.29 | 231,891 | +4.03% |
| 2026-07-14 | 1.34 | 1.34 | 1.2 | 1.24 | 229,076 | -1.59% |
| 2026-07-13 | 1.17 | 1.35 | 1.14 | 1.26 | 582,554 | +7.69% |
| 2026-07-10 | 1.21 | 1.37 | 1.15 | 1.17 | 1,810,339 | +7.34% |
| 2026-07-09 | 1.07 | 1.142 | 1.05 | 1.09 | 90,624 | +3.81% |
| 2026-07-08 | 1.05 | 1.06 | 1.02 | 1.05 | 131,811 | -1.87% |
| 2026-07-07 | 1.06 | 1.13 | 1.05 | 1.07 | 139,043 | -0.93% |
| 2026-07-06 | 1.05 | 1.13 | 1.05 | 1.08 | 167,354 | +0.93% |
| 2026-07-02 | 1.13 | 1.13 | 1 | 1.07 | 451,663 | -6.14% |
| 2026-07-01 | 1.27 | 1.305 | 1.11 | 1.14 | 256,892 | -9.52% |
| 2026-06-30 | 1.34 | 1.345 | 1.25 | 1.26 | 113,113 | -7.35% |
| 2026-06-29 | 1.27 | 1.36 | 1.27 | 1.36 | 129,074 | +7.94% |
| 2026-06-26 | 1.22 | 1.28 | 1.22 | 1.26 | 83,699 | +1.61% |
| 2026-06-25 | 1.27 | 1.314 | 1.21 | 1.24 | 100,535 | -2.36% |
| 2026-06-24 | 1.28 | 1.29 | 1.23 | 1.27 | 112,339 | +0.00% |
| 2026-06-23 | 1.29 | 1.39 | 1.24 | 1.27 | 244,025 | +0.00% |
| 2026-06-22 | 1.33 | 1.38 | 1.22 | 1.27 | 251,637 | -3.79% |
| 2026-06-18 | 1.37 | 1.4 | 1.32 | 1.32 | 153,114 | -2.94% |
| 2026-06-17 | 1.36 | 1.431 | 1.36 | 1.36 | 101,732 | +0.00% |
| 2026-06-16 | 1.4 | 1.45 | 1.35 | 1.36 | 142,536 | -1.45% |
| 2026-06-15 | 1.47 | 1.5 | 1.379 | 1.38 | 156,856 | -4.83% |
| 2026-06-12 | 1.47 | 1.47 | 1.39 | 1.45 | 98,717 | +0.69% |
| 2026-06-11 | 1.39 | 1.46 | 1.38 | 1.44 | 91,262 | +4.35% |
| 2026-06-10 | 1.38 | 1.45 | 1.38 | 1.38 | 51,635 | -2.13% |
| 2026-06-09 | 1.46 | 1.52 | 1.38 | 1.41 | 96,730 | -2.76% |
| 2026-06-08 | 1.41 | 1.47 | 1.4 | 1.45 | 120,763 | +2.84% |
| 2026-06-05 | 1.49 | 1.5 | 1.34 | 1.41 | 285,271 | -4.73% |
| 2026-06-04 | 1.46 | 1.5 | 1.42 | 1.48 | 162,418 | +1.37% |
| 2026-06-03 | 1.56 | 1.56 | 1.46 | 1.46 | 211,037 | -6.41% |
| 2026-06-02 | 1.6 | 1.61 | 1.56 | 1.56 | 129,333 | -4.29% |
| 2026-06-01 | 1.6 | 1.65 | 1.58 | 1.63 | 221,217 | +1.87% |
| 2026-05-29 | 1.69 | 1.69 | 1.58 | 1.6 | 205,711 | -4.76% |
| 2026-05-28 | 1.65 | 1.69 | 1.6 | 1.68 | 107,913 | +3.07% |
| 2026-05-27 | 1.64 | 1.69 | 1.63 | 1.63 | 136,905 | +0.00% |
| 2026-05-26 | 1.64 | 1.7 | 1.605 | 1.63 | 163,308 | +1.87% |
| 2026-05-22 | 1.57 | 1.63 | 1.55 | 1.6 | 117,122 | +3.23% |
| 2026-05-21 | 1.54 | 1.59 | 1.52 | 1.55 | 87,686 | -1.27% |
| 2026-05-20 | 1.45 | 1.6 | 1.4 | 1.57 | 166,832 | +8.28% |
| 2026-05-19 | 1.45 | 1.47 | 1.31 | 1.45 | 171,359 | +2.11% |
| 2026-05-18 | 1.54 | 1.54 | 1.41 | 1.42 | 297,047 | -7.79% |
| 2026-05-15 | 1.69 | 1.69 | 1.46 | 1.54 | 812,296 | -20.21% |
| 2026-05-14 | 1.85 | 2.04 | 1.77 | 1.93 | 660,956 | +7.82% |
| 2026-05-13 | 1.8 | 1.821 | 1.76 | 1.79 | 141,474 | +1.13% |
| 2026-05-12 | 1.83 | 1.856 | 1.74 | 1.77 | 225,998 | -3.80% |