5 DAY PERFORMANCE
+3.51%
1 MONTH PERFORMANCE
-20.28%
3 MONTH PERFORMANCE
+5.93%
6 MONTH PERFORMANCE
+41.94%
YEAR-TO-DATE PERFORMANCE
-41.99%
1 YEAR PERFORMANCE
-8.74%
Inuvo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $0.37 | $0.38 (3.6%) | $0.38 | $0.35 | 512,592 | $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 |
| 01/29/2025 | $0.48 | $0.48 (0.34%) | $0.51 | $0.46 | 855,000 | $67.28 M |
| 01/28/2025 | $0.47 | $0.48 (1.51%) | $0.49 | $0.46 | 572,200 | $67.01 M |
| 01/27/2025 | $0.50 | $0.45 (-10.98%) | $0.50 | $0.44 | 1.28 M | $62.52 M |
| 01/24/2025 | $0.55 | $0.50 (-8.55%) | $0.55 | $0.50 | 1.09 M | $70.62 M |
| 01/23/2025 | $0.56 | $0.53 (-5.8%) | $0.58 | $0.51 | 1.27 M | $74.09 M |
| 01/22/2025 | $0.53 | $0.54 (1.71%) | $0.59 | $0.53 | 1.41 M | $75.85 M |
| 01/21/2025 | $0.48 | $0.53 (10.67%) | $0.54 | $0.46 | 3.84 M | $74.46 M |
| 01/17/2025 | $0.43 | $0.45 (2.82%) | $0.46 | $0.42 | 900,700 | $62.52 M |
| 01/16/2025 | $0.48 | $0.44 (-7.31%) | $0.48 | $0.40 | 2.28 M | $62.36 M |
| 01/15/2025 | $0.52 | $0.47 (-9.13%) | $0.52 | $0.46 | 1.49 M | $66.01 M |
| 01/14/2025 | $0.49 | $0.51 (3.82%) | $0.52 | $0.47 | 953,624 | $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 |
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.
