Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
2.900
-0.100 (-3.33%)
At close: Nov 3, 2025, 4:00 PM EST
2.900
0.00 (0.00%)
After-hours: Nov 3, 2025, 6:30 PM EST
Inuvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.01 | 3.07 | 2.86 | 2.90 | - | -3.33% | 65,892 |
| Oct 31, 2025 | 2.78 | 3.03 | 2.78 | 3.00 | 3.00 | 8.30% | 81,217 |
| Oct 30, 2025 | 2.80 | 2.96 | 2.73 | 2.77 | 2.77 | -1.42% | 70,158 |
| Oct 29, 2025 | 2.89 | 2.89 | 2.75 | 2.81 | 2.81 | -2.09% | 112,627 |
| Oct 28, 2025 | 2.93 | 3.03 | 2.80 | 2.87 | 2.87 | -1.71% | 111,207 |
| Oct 27, 2025 | 3.00 | 3.10 | 2.89 | 2.92 | 2.92 | -2.01% | 136,079 |
| Oct 24, 2025 | 3.02 | 3.12 | 2.92 | 2.98 | 2.98 | - | 154,013 |
| Oct 23, 2025 | 2.98 | 3.03 | 2.91 | 2.98 | 2.98 | -1.00% | 113,247 |
| Oct 22, 2025 | 3.05 | 3.08 | 2.93 | 3.01 | 3.01 | -2.59% | 151,692 |
| Oct 21, 2025 | 3.22 | 3.23 | 3.02 | 3.09 | 3.09 | -1.90% | 67,720 |
| Oct 20, 2025 | 3.11 | 3.23 | 3.11 | 3.15 | 3.15 | 0.64% | 45,586 |
| Oct 17, 2025 | 3.16 | 3.25 | 3.10 | 3.13 | 3.13 | -2.49% | 105,160 |
| Oct 16, 2025 | 3.36 | 3.38 | 3.13 | 3.21 | 3.21 | -5.31% | 182,198 |
| Oct 15, 2025 | 3.41 | 3.50 | 3.26 | 3.39 | 3.39 | 0.89% | 95,266 |
| Oct 14, 2025 | 3.33 | 3.44 | 3.18 | 3.36 | 3.36 | -2.33% | 104,350 |
| Oct 13, 2025 | 3.35 | 3.46 | 3.32 | 3.44 | 3.44 | 4.56% | 106,229 |
| Oct 10, 2025 | 3.60 | 3.64 | 3.28 | 3.29 | 3.29 | -8.61% | 137,031 |
| Oct 9, 2025 | 3.66 | 3.70 | 3.56 | 3.60 | 3.60 | -1.37% | 122,386 |
| Oct 8, 2025 | 3.54 | 3.65 | 3.52 | 3.65 | 3.65 | 2.24% | 104,758 |
| Oct 7, 2025 | 3.60 | 3.69 | 3.52 | 3.57 | 3.57 | -0.83% | 84,420 |
| Oct 6, 2025 | 3.34 | 3.68 | 3.31 | 3.60 | 3.60 | 9.42% | 231,295 |
| Oct 3, 2025 | 3.57 | 3.66 | 3.25 | 3.29 | 3.29 | -7.58% | 444,743 |
| Oct 2, 2025 | 3.51 | 3.67 | 3.48 | 3.56 | 3.56 | 2.01% | 86,163 |
| Oct 1, 2025 | 3.45 | 3.64 | 3.42 | 3.49 | 3.49 | -0.57% | 201,234 |
| Sep 30, 2025 | 3.66 | 3.73 | 3.45 | 3.51 | 3.51 | -3.57% | 180,128 |
| Sep 29, 2025 | 3.98 | 4.01 | 3.64 | 3.64 | 3.64 | -7.61% | 124,810 |
| Sep 26, 2025 | 4.00 | 4.17 | 3.52 | 3.94 | 3.94 | -0.51% | 326,638 |
| Sep 25, 2025 | 4.09 | 4.11 | 3.94 | 3.96 | 3.96 | -5.26% | 76,025 |
| Sep 24, 2025 | 4.25 | 4.38 | 4.06 | 4.18 | 4.18 | 3.21% | 80,689 |
| Sep 23, 2025 | 4.30 | 4.42 | 3.96 | 4.05 | 4.05 | -2.88% | 199,878 |
| Sep 22, 2025 | 3.62 | 4.42 | 3.61 | 4.17 | 4.17 | 16.81% | 312,864 |
| Sep 19, 2025 | 3.46 | 3.80 | 3.46 | 3.57 | 3.57 | 3.48% | 242,623 |
| Sep 18, 2025 | 3.49 | 3.60 | 3.42 | 3.45 | 3.45 | - | 116,672 |
| Sep 17, 2025 | 3.56 | 3.66 | 3.45 | 3.45 | 3.45 | -2.27% | 95,920 |
| Sep 16, 2025 | 3.49 | 3.58 | 3.43 | 3.53 | 3.53 | 1.15% | 53,210 |
| Sep 15, 2025 | 3.46 | 3.53 | 3.43 | 3.49 | 3.49 | 1.75% | 49,520 |
| Sep 12, 2025 | 3.57 | 3.60 | 3.43 | 3.43 | 3.43 | -4.19% | 66,129 |
| Sep 11, 2025 | 3.40 | 3.61 | 3.40 | 3.58 | 3.58 | 4.68% | 44,473 |
| Sep 10, 2025 | 3.47 | 3.51 | 3.38 | 3.42 | 3.42 | -2.01% | 27,464 |
| Sep 9, 2025 | 3.48 | 3.60 | 3.45 | 3.49 | 3.49 | -0.85% | 69,928 |
| Sep 8, 2025 | 3.36 | 3.63 | 3.30 | 3.52 | 3.52 | 4.76% | 173,272 |
| Sep 5, 2025 | 3.35 | 3.45 | 3.30 | 3.36 | 3.36 | - | 65,960 |
| Sep 4, 2025 | 3.39 | 3.41 | 3.25 | 3.36 | 3.36 | -0.88% | 108,734 |
| Sep 3, 2025 | 3.37 | 3.45 | 3.32 | 3.39 | 3.39 | 0.59% | 92,471 |
| Sep 2, 2025 | 3.38 | 3.48 | 3.31 | 3.37 | 3.37 | -0.59% | 62,324 |
| Aug 29, 2025 | 3.54 | 3.64 | 3.38 | 3.39 | 3.39 | -5.04% | 49,616 |
| Aug 28, 2025 | 3.39 | 3.57 | 3.38 | 3.57 | 3.57 | 5.62% | 116,281 |
| Aug 27, 2025 | 3.49 | 3.50 | 3.36 | 3.38 | 3.38 | -2.31% | 49,952 |
| Aug 26, 2025 | 3.49 | 3.58 | 3.43 | 3.46 | 3.46 | -0.57% | 54,392 |
| Aug 25, 2025 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -3.60% | 69,194 |