Get the Stockscreener App
0.3706
10.35%
-0.0428
After Hours:
.38
0.0094
+2.54%
Inuvo Inc Stock (INUV) Price History
The historical daily chart and data for Inuvo Inc stock (INUV), show that the latest closing stock price as of March 03, 2025, is $0.3706.
- Inuvo Inc all-time high stock price is $3.57, occurred on June 22, 2015.
- The lowest Inuvo Inc stock price recorded was $0.0926 on March 16, 2020. Since then, Inuvo Inc's stock price has risen over 300.22% to $0.3706 now.
- The 52-week high stock price for INUV is $0.7901, representing a 113.19% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for INUV is $0.19, indicating a -48.73% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Inuvo Inc (INUV) stock in the beginning of 2024 was $0.56. The stock closed the year at $0.2215, a loss of over -60.45% for the year.
The table below shows more information about INUV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $0.4199 | $0.3706 | $0.0493 | 853,754.0 | -10.35% |
| Feb 28, 2025 | $0.4312 | $0.384 | $0.0472 | 631,877.0 | -3.91% |
| Feb 27, 2025 | $0.4658 | $0.4149 | $0.0509 | 900,125.0 | -3.33% |
| Feb 26, 2025 | $0.4477 | $0.41 | $0.0377 | 434,771.0 | +8.54% |
| Feb 25, 2025 | $0.4219 | $0.39 | $0.0319 | 792,236.0 | -1.01% |
| Feb 24, 2025 | $0.4299 | $0.4015 | $0.0284 | 640,062.0 | -4.41% |
| Feb 21, 2025 | $0.4745 | $0.4272 | $0.0473 | 443,743.0 | -5.35% |
| Feb 20, 2025 | $0.4698 | $0.44 | $0.0298 | 547,547.0 | +3.25% |
| Feb 19, 2025 | $0.445 | $0.4225 | $0.0225 | 660,496.0 | +2.62% |
| Feb 18, 2025 | $0.4779 | $0.425 | $0.0529 | 1,340,486.0 | -8.14% |
| Feb 14, 2025 | $0.49 | $0.4556 | $0.0344 | 639,934.0 | -2.06% |
| Feb 13, 2025 | $0.489 | $0.44 | $0.049 | 1,397,619.0 | +1.67% |
| Feb 12, 2025 | $0.4871 | $0.4664 | $0.0207 | 437,660.0 | -1.52% |
| Feb 11, 2025 | $0.50 | $0.47 | $0.03 | 1,088,094.0 | -2.06% |
| Feb 10, 2025 | $0.5197 | $0.4781 | $0.0416 | 1,047,512.0 | -0.04% |
| Feb 07, 2025 | $0.5294 | $0.4821 | $0.0473 | 460,286.0 | -1.31% |
| Feb 06, 2025 | $0.5267 | $0.4721 | $0.0546 | 646,440.0 | +3.85% |
| Feb 05, 2025 | $0.4882 | $0.4576 | $0.0306 | 376,508.0 | +2.68% |
| Feb 04, 2025 | $0.4857 | $0.45 | $0.0357 | 454,710.0 | +1.64% |
| Feb 03, 2025 | $0.4799 | $0.4013 | $0.0786 | 1,037,572.0 | -6.49% |
Inuvo Inc Stock (INUV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inuvo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INUV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inuvo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inuvo Inc Stock (INUV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $0.4199 | $0.3706 | $0.0493 | 1,707,508.0 | -10.35% |
| Feb, 2025 | $0.5294 | $0.384 | $0.1454 | 13,977,678.0 | -15.62% |
| Jan, 2025 | $0.7901 | $0.4015 | $0.3886 | 52,226,588.0 | -24.21% |
Inuvo Inc Stock (INUV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.579 | $0.28 | $0.299 | 37,304,965.0 | +90.94% |
| Nov, 2024 | $0.32 | $0.19 | $0.13 | 22,247,452.0 | +25.05% |
| Oct, 2024 | $0.2656 | $0.23 | $0.0356 | 6,491,068.0 | -3.04% |
| Sep, 2024 | $0.2869 | $0.2301 | $0.0568 | 7,665,613.0 | -14.23% |
| Aug, 2024 | $0.33 | $0.2613 | $0.0687 | 7,110,932.0 | -5.58% |
| Jul, 2024 | $0.367 | $0.251 | $0.116 | 11,181,858.0 | +18.57% |
| Jun, 2024 | $0.335 | $0.2301 | $0.1049 | 5,585,234.0 | +0.71% |
| May, 2024 | $0.3786 | $0.25 | $0.1286 | 7,014,022.0 | -23.90% |
| Apr, 2024 | $0.3883 | $0.301 | $0.0873 | 5,014,940.0 | -1.73% |
| Mar, 2024 | $0.55 | $0.3152 | $0.2348 | 11,949,153.0 | -33.29% |
| Feb, 2024 | $0.55 | $0.374 | $0.176 | 8,182,687.0 | +24.20% |
| Jan, 2024 | $0.57 | $0.35 | $0.22 | 12,292,117.0 | -3.15% |
Inuvo Inc Stock (INUV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.447 | $0.2811 | $0.1659 | 11,899,344.0 | +41.86% |
| Nov, 2023 | $0.3287 | $0.1228 | $0.2059 | 33,386,221.0 | +66.44% |
| Oct, 2023 | $0.24 | $0.1745 | $0.0655 | 5,736,385.0 | -15.89% |
| Sep, 2023 | $0.2489 | $0.2052 | $0.0437 | 3,657,793.0 | -10.08% |
| Aug, 2023 | $0.27 | $0.2154 | $0.0546 | 7,059,407.0 | -5.37% |
| Jul, 2023 | $0.259 | $0.20 | $0.059 | 13,329,577.0 | +13.29% |
| Jun, 2023 | $0.2664 | $0.215 | $0.0514 | 12,686,861.0 | -14.52% |
| May, 2023 | $0.39 | $0.2158 | $0.1742 | 20,315,293.0 | -10.11% |
| Apr, 2023 | $0.36 | $0.28 | $0.08 | 4,545,001.0 | -0.96% |
| Mar, 2023 | $0.40 | $0.2385 | $0.1615 | 4,390,649.0 | -24.23% |
| Feb, 2023 | $0.51 | $0.36 | $0.15 | 5,188,176.0 | -15.57% |
| Jan, 2023 | $0.4653 | $0.2149 | $0.2504 | 8,379,220.0 | +105.87% |
6.37%
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):