5 DAY PERFORMANCE
+21.71%
1 MONTH PERFORMANCE
-19.74%
3 MONTH PERFORMANCE
-2.63%
6 MONTH PERFORMANCE
+4.52%
YEAR-TO-DATE PERFORMANCE
-42.72%
1 YEAR PERFORMANCE
+44.53%
Inuvo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $3.47 | $3.73 (7.5%) | $3.80 | $3.35 | 133.15 K | $523.79 M |
| 06/13/2025 | $3.49 | $3.55 (1.72%) | $3.56 | $3.32 | 93.81 K | $506.65 M |
| 06/12/2025 | $3.10 | $3.56 (14.84%) | $3.75 | $3.06 | 413.02 K | $508.08 M |
| 06/11/2025 | $3.45 | $3.04 (-11.88%) | $3.45 | $3.00 | 378.10 K | $433.87 M |
| 06/10/2025 | $3.84 | $3.54 (-7.81%) | $3.84 | $3.13 | 616.82 K | $505.23 M |
| 06/09/2025 | $3.98 | $3.99 (0.25%) | $4.10 | $3.90 | 760.44 K | $569.45 M |
| 06/06/2025 | $4.04 | $4.00 (-0.99%) | $4.11 | $3.94 | 908.55 K | $570.88 M |
| 06/05/2025 | $3.87 | $4.08 (5.43%) | $4.13 | $3.86 | 1.26 M | $582.29 M |
| 06/04/2025 | $3.80 | $3.85 (1.32%) | $4.00 | $3.65 | 725.11 K | $549.47 M |
| 06/03/2025 | $3.95 | $3.85 (-2.53%) | $4.00 | $3.61 | 1.13 M | $549.47 M |
| 06/02/2025 | $4.00 | $3.90 (-2.5%) | $4.15 | $3.76 | 716.31 K | $556.61 M |
| 05/30/2025 | $3.96 | $4.01 (1.26%) | $4.18 | $3.90 | 559.80 K | $572.30 M |
| 05/29/2025 | $4.40 | $3.96 (-10%) | $4.47 | $3.91 | 1.24 M | $565.17 M |
| 05/28/2025 | $4.30 | $4.43 (3.02%) | $4.56 | $4.30 | 454.41 K | $632.25 M |
| 05/27/2025 | $4.41 | $4.33 (-1.81%) | $4.41 | $4.12 | 695.30 K | $617.97 M |
| 05/23/2025 | $4.30 | $4.35 (1.16%) | $4.45 | $4.20 | 617.70 K | $620.83 M |
| 05/22/2025 | $4.61 | $4.41 (-4.34%) | $4.80 | $4.36 | 755.60 K | $629.39 M |
| 05/21/2025 | $4.60 | $4.55 (-1.09%) | $4.82 | $4.30 | 873.20 K | $649.37 M |
| 05/20/2025 | $5.50 | $4.47 (-18.73%) | $5.59 | $4.40 | 2.14 M | $637.96 M |
| 05/19/2025 | $4.70 | $5.27 (12.13%) | $5.30 | $4.70 | 1.78 M | $752.13 M |
| 05/16/2025 | $4.30 | $4.61 (7.21%) | $4.70 | $4.30 | 1.59 M | $657.94 M |
| 05/15/2025 | $4.37 | $4.40 (0.69%) | $4.45 | $4.30 | 507.00 K | $627.96 M |
| 05/14/2025 | $4.19 | $4.35 (3.82%) | $4.45 | $4.19 | 1.37 M | $620.83 M |
| 05/13/2025 | $4.03 | $4.21 (4.47%) | $4.23 | $4.00 | 1.11 M | $600.85 M |
| 05/12/2025 | $4.21 | $4.02 (-4.51%) | $4.38 | $3.91 | 1.68 M | $573.73 M |
| 05/09/2025 | $4.44 | $4.08 (-8.11%) | $4.45 | $3.92 | 477.01 K | $582.29 M |
| 05/08/2025 | $4.02 | $3.95 (-1.74%) | $4.11 | $3.85 | 116.80 K | $563.74 M |
| 05/07/2025 | $4.04 | $3.99 (-1.24%) | $4.20 | $3.90 | 80.66 K | $569.45 M |
| 05/06/2025 | $4.00 | $4.04 (1%) | $4.04 | $3.94 | 20.66 K | $576.59 M |
| 05/05/2025 | $4.00 | $3.95 (-1.25%) | $4.04 | $3.90 | 39.88 K | $563.74 M |
| 05/02/2025 | $3.95 | $3.90 (-1.27%) | $4.08 | $3.80 | 42.35 K | $556.61 M |
| 05/01/2025 | $3.91 | $3.95 (1.02%) | $4.08 | $3.85 | 14.30 K | $563.74 M |
| 04/30/2025 | $3.95 | $3.85 (-2.53%) | $4.05 | $3.81 | 19.39 K | $549.47 M |
| 04/29/2025 | $3.89 | $3.89 (0%) | $3.93 | $3.81 | 32.43 K | $555.18 M |
| 04/28/2025 | $4.07 | $3.89 (-4.42%) | $4.10 | $3.81 | 42.18 K | $555.18 M |
| 04/25/2025 | $3.93 | $4.01 (2.04%) | $4.07 | $3.81 | 33.43 K | $572.30 M |
| 04/24/2025 | $3.86 | $3.91 (1.3%) | $3.96 | $3.75 | 37.17 K | $558.03 M |
| 04/23/2025 | $3.83 | $3.87 (1.04%) | $3.98 | $3.71 | 30.40 K | $552.32 M |
| 04/22/2025 | $3.83 | $3.81 (-0.52%) | $3.83 | $3.73 | 18.98 K | $543.76 M |
| 04/21/2025 | $4.00 | $3.78 (-5.5%) | $4.10 | $3.70 | 25.72 K | $539.48 M |
| 04/17/2025 | $3.80 | $3.94 (3.68%) | $3.98 | $3.80 | 28.31 K | $562.31 M |
| 04/16/2025 | $3.89 | $3.74 (-3.86%) | $3.90 | $3.40 | 32.09 K | $533.77 M |
| 04/15/2025 | $3.60 | $3.90 (8.33%) | $4.00 | $3.60 | 35.19 K | $556.61 M |
| 04/14/2025 | $3.74 | $3.71 (-0.8%) | $3.78 | $3.60 | 31.64 K | $529.49 M |
| 04/11/2025 | $3.51 | $3.67 (4.56%) | $3.70 | $3.51 | 28.26 K | $523.78 M |
| 04/10/2025 | $3.65 | $3.75 (2.74%) | $3.88 | $3.59 | 29.01 K | $535.20 M |
| 04/09/2025 | $3.30 | $3.70 (12.12%) | $3.70 | $3.18 | 40.63 K | $528.06 M |
| 04/08/2025 | $3.50 | $3.32 (-5.14%) | $3.76 | $3.24 | 93.73 K | $473.83 M |
| 04/07/2025 | $2.85 | $3.11 (9.12%) | $3.25 | $2.80 | 54.90 K | $443.86 M |
| 04/04/2025 | $3.20 | $3.18 (-0.63%) | $3.24 | $2.92 | 55.34 K | $453.85 M |
| 04/03/2025 | $3.68 | $3.32 (-9.78%) | $3.77 | $3.32 | 33.21 K | $473.83 M |
| 04/02/2025 | $3.65 | $3.62 (-0.82%) | $3.80 | $3.56 | 25.14 K | $516.64 M |
| 04/01/2025 | $3.63 | $3.65 (0.55%) | $3.75 | $3.56 | 16.39 K | $520.93 M |
| 03/31/2025 | $3.90 | $3.55 (-8.97%) | $4.00 | $3.55 | 44.29 K | $506.65 M |
| 03/28/2025 | $3.75 | $3.79 (1.07%) | $4.09 | $3.68 | 33.11 K | $540.91 M |
| 03/27/2025 | $4.04 | $3.97 (-1.73%) | $4.08 | $3.82 | 27.47 K | $566.60 M |
| 03/26/2025 | $4.14 | $3.99 (-3.62%) | $4.20 | $3.90 | 36.18 K | $569.45 M |
| 03/25/2025 | $4.15 | $4.24 (2.17%) | $4.40 | $4.15 | 59.93 K | $605.13 M |
| 03/24/2025 | $4.47 | $4.21 (-5.82%) | $4.50 | $4.02 | 74.58 K | $600.85 M |
| 03/21/2025 | $4.26 | $4.36 (2.35%) | $4.37 | $4.15 | 28.12 K | $622.26 M |
| 03/20/2025 | $4.50 | $4.31 (-4.22%) | $4.50 | $4.20 | 19.79 K | $615.12 M |
| 03/19/2025 | $4.49 | $4.33 (-3.56%) | $4.50 | $4.22 | 22.37 K | $617.97 M |
| 03/18/2025 | $4.49 | $4.38 (-2.45%) | $4.50 | $4.10 | 58.21 K | $625.11 M |
| 03/17/2025 | $4.50 | $4.50 (0%) | $4.58 | $4.10 | 325.73 K | $642.24 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.
