5 DAY PERFORMANCE
+3.74%
1 MONTH PERFORMANCE
+47.65%
3 MONTH PERFORMANCE
+101.34%
6 MONTH PERFORMANCE
+77.39%
YEAR-TO-DATE PERFORMANCE
-21.10%
1 YEAR PERFORMANCE
+16.97%
Inuvo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.49 | $0.51 (3.82%) | $0.52 | $0.47 | 940,006 | $72.12 M |
| 01/13/2025 | $0.55 | $0.50 (-9.15%) | $0.56 | $0.48 | 2.40 M | $70.19 M |
| 01/10/2025 | $0.50 | $0.56 (11.6%) | $0.57 | $0.50 | 2.11 M | $78.37 M |
| 01/08/2025 | $0.55 | $0.49 (-10.62%) | $0.57 | $0.45 | 4.62 M | $69.05 M |
| 01/07/2025 | $0.65 | $0.57 (-11.82%) | $0.65 | $0.53 | 4.33 M | $80.51 M |
| 01/06/2025 | $0.75 | $0.64 (-14.89%) | $0.78 | $0.60 | 9.25 M | $89.65 M |
| 01/03/2025 | $0.69 | $0.72 (3.86%) | $0.76 | $0.62 | 4.91 M | $100.43 M |
| 01/02/2025 | $0.77 | $0.70 (-9.6%) | $0.79 | $0.66 | 8.30 M | $97.77 M |
| 12/31/2024 | $0.65 | $0.65 (-0.55%) | $0.71 | $0.55 | 6.01 M | $90.79 M |
| 12/30/2024 | $0.51 | $0.57 (11.92%) | $0.58 | $0.50 | 5.42 M | $80.19 M |
| 12/27/2024 | $0.45 | $0.49 (8.89%) | $0.50 | $0.42 | 2.92 M | $68.82 M |
| 12/26/2024 | $0.40 | $0.44 (9.88%) | $0.44 | $0.39 | 1.32 M | $61.10 M |
| 12/24/2024 | $0.40 | $0.39 (-2.28%) | $0.42 | $0.38 | 515,500 | $55.31 M |
| 12/23/2024 | $0.43 | $0.40 (-7.04%) | $0.44 | $0.39 | 1.17 M | $56.21 M |
| 12/20/2024 | $0.41 | $0.42 (2.67%) | $0.46 | $0.39 | 1.92 M | $59.43 M |
| 12/19/2024 | $0.39 | $0.41 (5.71%) | $0.44 | $0.38 | 1.81 M | $57.17 M |
| 12/18/2024 | $0.39 | $0.37 (-5.85%) | $0.46 | $0.36 | 4.50 M | $51.97 M |
| 12/17/2024 | $0.36 | $0.38 (7.75%) | $0.39 | $0.35 | 2.07 M | $53.91 M |
| 12/16/2024 | $0.37 | $0.35 (-3.01%) | $0.37 | $0.34 | 589,300 | $49.72 M |
| 12/13/2024 | $0.34 | $0.35 (3.1%) | $0.36 | $0.31 | 1.24 M | $48.51 M |
| 12/12/2024 | $0.34 | $0.34 (-1.61%) | $0.35 | $0.32 | 797,103 | $47.09 M |
| 12/11/2024 | $0.35 | $0.34 (-2.83%) | $0.36 | $0.33 | 611,800 | $47.77 M |
| 12/10/2024 | $0.39 | $0.35 (-11.03%) | $0.39 | $0.32 | 1.31 M | $48.74 M |
| 12/09/2024 | $0.36 | $0.37 (3.26%) | $0.41 | $0.35 | 2.36 M | $51.55 M |
| 12/06/2024 | $0.32 | $0.34 (5.46%) | $0.35 | $0.31 | 1.44 M | $47.16 M |
| 12/05/2024 | $0.29 | $0.30 (4.53%) | $0.33 | $0.29 | 707,807 | $42.74 M |
| 12/04/2024 | $0.31 | $0.29 (-6.71%) | $0.32 | $0.28 | 1.11 M | $41.01 M |
| 12/03/2024 | $0.36 | $0.32 (-11.11%) | $0.36 | $0.31 | 1.89 M | $44.95 M |
| 12/02/2024 | $0.32 | $0.36 (12.75%) | $0.37 | $0.30 | 4.49 M | $50.68 M |
| 11/29/2024 | $0.26 | $0.30 (15.13%) | $0.30 | $0.26 | 601,800 | $42.00 M |
| 11/27/2024 | $0.31 | $0.26 (-15.93%) | $0.31 | $0.26 | 1.51 M | $36.55 M |
| 11/26/2024 | $0.31 | $0.28 (-9.25%) | $0.32 | $0.28 | 1.74 M | $39.26 M |
| 11/25/2024 | $0.25 | $0.30 (19%) | $0.32 | $0.25 | 5.77 M | $41.62 M |
| 11/22/2024 | $0.23 | $0.24 (4.85%) | $0.25 | $0.23 | 978,020 | $34.03 M |
| 11/21/2024 | $0.23 | $0.23 (-2%) | $0.23 | $0.22 | 650,900 | $32.29 M |
| 11/20/2024 | $0.21 | $0.23 (11.88%) | $0.24 | $0.21 | 1.71 M | $32.53 M |
| 11/19/2024 | $0.21 | $0.21 (3.8%) | $0.22 | $0.21 | 635,730 | $29.92 M |
| 11/18/2024 | $0.20 | $0.21 (0.69%) | $0.21 | $0.20 | 599,348 | $28.82 M |
| 11/15/2024 | $0.20 | $0.20 (1.15%) | $0.21 | $0.19 | 758,400 | $28.46 M |
| 11/14/2024 | $0.20 | $0.20 (0.35%) | $0.21 | $0.20 | 995,900 | $28.37 M |
| 11/13/2024 | $0.21 | $0.21 (-2.35%) | $0.21 | $0.20 | 586,706 | $29.14 M |
| 11/12/2024 | $0.23 | $0.21 (-5.56%) | $0.23 | $0.21 | 1.33 M | $29.85 M |
| 11/11/2024 | $0.23 | $0.23 (-1.57%) | $0.24 | $0.21 | 1.35 M | $31.72 M |
| 11/08/2024 | $0.25 | $0.23 (-5.31%) | $0.25 | $0.22 | 1.59 M | $32.51 M |
| 11/07/2024 | $0.23 | $0.24 (3.13%) | $0.25 | $0.23 | 840,605 | $33.70 M |
| 11/06/2024 | $0.24 | $0.24 (-0.94%) | $0.25 | $0.23 | 374,539 | $33.94 M |
| 11/05/2024 | $0.24 | $0.24 (0.13%) | $0.25 | $0.23 | 173,216 | $33.28 M |
| 11/04/2024 | $0.24 | $0.24 (0.89%) | $0.24 | $0.23 | 328,703 | $33.36 M |
| 11/01/2024 | $0.24 | $0.24 (-1.3%) | $0.24 | $0.23 | 200,831 | $33.07 M |
| 10/31/2024 | $0.24 | $0.24 (-1.32%) | $0.25 | $0.24 | 327,505 | $33.50 M |
| 10/30/2024 | $0.24 | $0.25 (2.5%) | $0.25 | $0.24 | 205,220 | $34.47 M |
| 10/29/2024 | $0.24 | $0.24 (0.62%) | $0.25 | $0.24 | 207,033 | $33.96 M |
| 10/28/2024 | $0.23 | $0.25 (6.56%) | $0.25 | $0.23 | 334,849 | $34.81 M |
| 10/25/2024 | $0.23 | $0.23 (0.96%) | $0.24 | $0.23 | 266,240 | $32.54 M |
| 10/24/2024 | $0.24 | $0.23 (-0.55%) | $0.25 | $0.23 | 335,800 | $32.75 M |
| 10/23/2024 | $0.25 | $0.24 (-3.7%) | $0.25 | $0.23 | 371,011 | $33.15 M |
| 10/22/2024 | $0.24 | $0.25 (3.85%) | $0.25 | $0.24 | 195,741 | $34.43 M |
| 10/21/2024 | $0.24 | $0.24 (-0.29%) | $0.24 | $0.24 | 327,616 | $33.56 M |
| 10/18/2024 | $0.25 | $0.24 (-3.88%) | $0.25 | $0.24 | 383,200 | $33.66 M |
| 10/17/2024 | $0.25 | $0.25 (-2%) | $0.25 | $0.24 | 202,735 | $34.33 M |
| 10/16/2024 | $0.26 | $0.25 (-0.82%) | $0.26 | $0.25 | 434,000 | $35.44 M |
| 10/15/2024 | $0.25 | $0.26 (1.15%) | $0.26 | $0.25 | 252,600 | $35.80 M |
| 10/14/2024 | $0.26 | $0.25 (-2.54%) | $0.27 | $0.25 | 812,313 | $35.49 M |