5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
+3.04%
3 MONTH PERFORMANCE
-19.34%
6 MONTH PERFORMANCE
+58.54%
YEAR-TO-DATE PERFORMANCE
-39.67%
1 YEAR PERFORMANCE
+16.38%
Inuvo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.39 | $0.39 (-2.48%) | $0.41 | $0.38 | 192,287 | $54.09 M |
| 04/29/2025 | $0.39 | $0.39 (0.21%) | $0.39 | $0.38 | 324,300 | $54.69 M |
| 04/28/2025 | $0.41 | $0.39 (-4.5%) | $0.41 | $0.38 | 421,800 | $54.58 M |
| 04/25/2025 | $0.39 | $0.40 (2.11%) | $0.41 | $0.38 | 334,300 | $56.38 M |
| 04/24/2025 | $0.39 | $0.39 (1.22%) | $0.40 | $0.37 | 371,700 | $54.88 M |
| 04/23/2025 | $0.38 | $0.39 (0.97%) | $0.40 | $0.37 | 304,000 | $54.30 M |
| 04/22/2025 | $0.38 | $0.38 (-0.47%) | $0.38 | $0.37 | 189,800 | $53.53 M |
| 04/21/2025 | $0.40 | $0.38 (-5.48%) | $0.41 | $0.37 | 257,200 | $53.11 M |
| 04/17/2025 | $0.38 | $0.39 (3.58%) | $0.40 | $0.38 | 283,075 | $55.28 M |
| 04/16/2025 | $0.39 | $0.37 (-3.93%) | $0.39 | $0.34 | 320,924 | $52.53 M |
| 04/15/2025 | $0.36 | $0.39 (8.3%) | $0.40 | $0.36 | 351,900 | $54.78 M |
| 04/14/2025 | $0.37 | $0.37 (-0.78%) | $0.38 | $0.36 | 316,418 | $52.11 M |
| 04/11/2025 | $0.35 | $0.37 (4.56%) | $0.37 | $0.35 | 282,600 | $51.55 M |
| 04/10/2025 | $0.37 | $0.38 (2.74%) | $0.39 | $0.36 | 290,114 | $52.67 M |
| 04/09/2025 | $0.33 | $0.37 (12.12%) | $0.37 | $0.32 | 406,300 | $51.95 M |
| 04/08/2025 | $0.35 | $0.33 (-5.26%) | $0.38 | $0.32 | 937,300 | $46.57 M |
| 04/07/2025 | $0.29 | $0.31 (9.12%) | $0.33 | $0.28 | 549,000 | $43.68 M |
| 04/04/2025 | $0.32 | $0.32 (-0.66%) | $0.32 | $0.29 | 553,400 | $44.65 M |
| 04/03/2025 | $0.37 | $0.33 (-9.85%) | $0.38 | $0.33 | 332,100 | $46.65 M |
| 04/02/2025 | $0.37 | $0.36 (-0.88%) | $0.38 | $0.36 | 251,400 | $50.82 M |
| 04/01/2025 | $0.36 | $0.37 (0.66%) | $0.37 | $0.36 | 163,907 | $51.27 M |
| 03/31/2025 | $0.39 | $0.36 (-8.97%) | $0.40 | $0.36 | 442,900 | $49.86 M |
| 03/28/2025 | $0.38 | $0.38 (0.93%) | $0.41 | $0.37 | 331,127 | $53.16 M |
| 03/27/2025 | $0.40 | $0.40 (-1.76%) | $0.41 | $0.38 | 274,740 | $55.69 M |
| 03/26/2025 | $0.41 | $0.40 (-3.6%) | $0.42 | $0.39 | 361,841 | $56.00 M |
| 03/25/2025 | $0.42 | $0.42 (2.27%) | $0.44 | $0.42 | 599,315 | $59.61 M |
| 03/24/2025 | $0.45 | $0.42 (-5.73%) | $0.45 | $0.40 | 745,819 | $59.17 M |
| 03/21/2025 | $0.43 | $0.44 (2.32%) | $0.44 | $0.42 | 281,200 | $61.27 M |
| 03/20/2025 | $0.45 | $0.43 (-4.24%) | $0.45 | $0.42 | 197,900 | $60.52 M |
| 03/19/2025 | $0.45 | $0.43 (-3.41%) | $0.45 | $0.42 | 223,700 | $60.86 M |
| 03/18/2025 | $0.45 | $0.44 (-2.36%) | $0.45 | $0.41 | 582,142 | $61.51 M |
| 03/17/2025 | $0.45 | $0.45 (0%) | $0.46 | $0.41 | 3.26 M | $63.20 M |
| 03/14/2025 | $0.37 | $0.38 (3.6%) | $0.38 | $0.35 | 525,731 | $53.37 M |
| 03/13/2025 | $0.37 | $0.37 (-0.24%) | $0.38 | $0.35 | 345,647 | $51.53 M |
| 03/12/2025 | $0.36 | $0.37 (3.67%) | $0.38 | $0.36 | 321,400 | $52.42 M |
| 03/11/2025 | $0.36 | $0.36 (0.39%) | $0.38 | $0.36 | 572,300 | $50.89 M |
| 03/10/2025 | $0.37 | $0.35 (-4.38%) | $0.37 | $0.34 | 724,600 | $49.69 M |
| 03/07/2025 | $0.37 | $0.38 (2.7%) | $0.39 | $0.36 | 525,200 | $53.37 M |
| 03/06/2025 | $0.41 | $0.38 (-7.22%) | $0.41 | $0.38 | 408,769 | $53.43 M |
| 03/05/2025 | $0.39 | $0.39 (0.13%) | $0.40 | $0.37 | 310,500 | $54.85 M |
| 03/04/2025 | $0.37 | $0.37 (-1.32%) | $0.38 | $0.33 | 693,000 | $51.28 M |
| 03/03/2025 | $0.40 | $0.37 (-6.18%) | $0.42 | $0.37 | 858,614 | $52.05 M |
| 02/28/2025 | $0.42 | $0.41 (-1.57%) | $0.43 | $0.38 | 634,941 | $58.06 M |
| 02/27/2025 | $0.45 | $0.43 (-5.03%) | $0.47 | $0.41 | 929,800 | $60.42 M |
| 02/26/2025 | $0.42 | $0.45 (6.71%) | $0.45 | $0.41 | 455,837 | $62.50 M |
| 02/25/2025 | $0.41 | $0.41 (-0.73%) | $0.42 | $0.39 | 824,900 | $57.59 M |
| 02/24/2025 | $0.43 | $0.41 (-2.77%) | $0.43 | $0.40 | 650,419 | $58.18 M |
| 02/21/2025 | $0.47 | $0.43 (-7.61%) | $0.47 | $0.43 | 451,500 | $60.86 M |
| 02/20/2025 | $0.45 | $0.46 (1.24%) | $0.47 | $0.44 | 564,644 | $64.30 M |
| 02/19/2025 | $0.43 | $0.44 (3.62%) | $0.44 | $0.42 | 663,600 | $62.28 M |
| 02/18/2025 | $0.47 | $0.43 (-8.1%) | $0.48 | $0.43 | 1.37 M | $60.69 M |
| 02/14/2025 | $0.48 | $0.47 (-2%) | $0.49 | $0.46 | 647,324 | $66.07 M |
| 02/13/2025 | $0.48 | $0.48 (0.06%) | $0.49 | $0.44 | 1.40 M | $67.46 M |
| 02/12/2025 | $0.47 | $0.47 (0.51%) | $0.49 | $0.47 | 438,103 | $66.35 M |
| 02/11/2025 | $0.50 | $0.48 (-3.31%) | $0.50 | $0.47 | 1.10 M | $67.38 M |
| 02/10/2025 | $0.51 | $0.49 (-3.05%) | $0.52 | $0.48 | 1.05 M | $68.79 M |
| 02/07/2025 | $0.50 | $0.49 (-1.84%) | $0.53 | $0.48 | 463,100 | $68.82 M |
| 02/06/2025 | $0.47 | $0.50 (4.57%) | $0.53 | $0.47 | 668,424 | $69.74 M |
| 02/05/2025 | $0.47 | $0.48 (1.72%) | $0.49 | $0.46 | 404,620 | $67.15 M |
| 02/04/2025 | $0.45 | $0.47 (2.56%) | $0.49 | $0.45 | 480,900 | $65.40 M |
| 02/03/2025 | $0.46 | $0.46 (-0.52%) | $0.48 | $0.40 | 1.05 M | $64.34 M |
| 01/31/2025 | $0.48 | $0.49 (1.74%) | $0.50 | $0.48 | 622,600 | $68.81 M |
| 01/30/2025 | $0.48 | $0.48 (0.35%) | $0.48 | $0.47 | 422,108 | $67.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
