Inuvo, Inc. (INUV) AMEX

Currency In USD

INUV Historical Return

If you invested $1000 in Inuvo, Inc. (INUV) 10 years ago, it would be worth $86.3 as of June 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $146.51, while $1000 invested 1 year ago would be worth $285.71. This corresponds to total returns of -91.37%, -85.35%, -71.43%, respectively, with annualized returns of -21.72%, -31.9%, -71.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INUV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 26, 2026	1.22	1.26	1.26	1.28	1.22	94,080
June 25, 2026	1.25	1.24	1.24	1.31	1.21	97,533
June 24, 2026	1.25	1.27	1.27	1.29	1.23	106,959
June 23, 2026	1.29	1.27	1.27	1.39	1.24	245,477
June 22, 2026	1.33	1.27	1.27	1.38	1.22	252,463
June 18, 2026	1.37	1.32	1.32	1.4	1.32	155,139
June 17, 2026	1.36	1.36	1.36	1.43	1.36	104,659
June 16, 2026	1.4	1.36	1.36	1.45	1.35	142,595
June 15, 2026	1.47	1.38	1.38	1.5	1.38	157,496
June 12, 2026	1.43	1.45	1.45	1.47	1.39	98,717
June 11, 2026	1.39	1.44	1.44	1.45	1.39	90,313
June 10, 2026	1.38	1.38	1.38	1.45	1.38	49,408
June 09, 2026	1.46	1.41	1.41	1.52	1.38	98,731
June 08, 2026	1.41	1.45	1.45	1.47	1.4	121,103
June 05, 2026	1.49	1.41	1.41	1.5	1.35	0
June 04, 2026	1.46	1.48	1.48	1.5	1.42	163,092
June 03, 2026	1.56	1.46	1.46	1.56	1.46	208,928
June 02, 2026	1.6	1.56	1.56	1.61	1.56	129,441
June 01, 2026	1.6	1.63	1.63	1.65	1.58	221,970
May 29, 2026	1.69	1.6	1.6	1.69	1.58	207,733
May 28, 2026	1.65	1.68	1.68	1.69	1.6	107,918
May 27, 2026	1.64	1.63	1.63	1.69	1.63	137,115
May 26, 2026	1.64	1.63	1.63	1.7	1.61	163,359
May 22, 2026	1.57	1.6	1.6	1.63	1.55	1,138
May 21, 2026	1.54	1.55	1.55	1.59	1.52	87,756
May 20, 2026	1.45	1.57	1.57	1.6	1.4	166,832
May 19, 2026	1.45	1.45	1.45	1.47	1.31	174,361
May 18, 2026	1.54	1.42	1.42	1.54	1.41	297,048
May 15, 2026	1.69	1.54	1.54	1.69	1.46	810,980
May 14, 2026	1.85	1.93	1.93	2.04	1.77	635,923
May 13, 2026	1.8	1.79	1.79	1.82	1.76	128,626
May 12, 2026	1.83	1.77	1.77	1.86	1.74	224,663
May 11, 2026	1.86	1.84	1.84	1.91	1.82	144,252
May 08, 2026	1.85	1.84	1.84	1.89	1.82	93,484
May 07, 2026	1.85	1.85	1.85	1.93	1.82	93,714
May 06, 2026	1.79	1.81	1.81	1.87	1.78	193,686
May 05, 2026	1.87	1.8	1.8	1.87	1.73	218,199
May 04, 2026	1.94	1.86	1.86	1.95	1.84	143,845
May 01, 2026	1.88	1.93	1.93	1.94	1.86	85,295
April 30, 2026	1.85	1.87	1.87	1.92	1.84	86,934
April 29, 2026	1.91	1.86	1.86	1.94	1.84	167,500
April 28, 2026	1.92	1.9	1.9	1.94	1.88	156,796
April 27, 2026	1.93	1.93	1.93	1.99	1.9	214,880
April 24, 2026	1.99	1.93	1.93	2	1.93	186,724
April 23, 2026	2.1	1.99	1.99	2.1	1.93	156,234
April 22, 2026	2.04	2.11	2.11	2.12	2.02	204,551
April 21, 2026	2.14	2.06	2.06	2.17	2.03	144,912
April 20, 2026	2.02	2.15	2.15	2.15	1.98	189,727
April 17, 2026	2.03	2.04	2.04	2.11	1.98	205,753
April 16, 2026	2.09	2.01	2.01	2.15	1.94	384,891
April 15, 2026	1.87	2.02	2.02	2.04	1.86	364,264
April 14, 2026	1.88	1.86	1.86	1.94	1.83	219,231
April 13, 2026	1.81	1.88	1.88	1.92	1.8	221,382
April 10, 2026	1.9	1.82	1.82	1.92	1.81	527,280
April 09, 2026	1.96	1.88	1.88	1.99	1.83	265,539
April 08, 2026	2.07	1.96	1.96	2.08	1.93	178,885
April 07, 2026	1.96	1.92	1.92	1.99	1.87	107,372
April 06, 2026	2.13	1.97	1.97	2.15	1.94	273,639
April 02, 2026	2.08	2.1	2.1	2.12	2.04	91,419
April 01, 2026	2.1	2.14	2.14	2.21	2.06	194,871