If you invested $1000 in Inuvo, Inc. (INUV) 10 years ago, it would be worth $60.63 as of July 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $125.97, while $1000 invested 1 year ago would be worth $179.96. This corresponds to total returns of -93.94%, -87.4%, -82%, respectively, with annualized returns of -24.43%, -33.91%, -82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 24, 2026 | 1.05 | 0.97 | 0.97 | 1.05 | 0.96 | 171,697 |
| July 23, 2026 | 0.96 | 1.04 | 1.04 | 1.06 | 0.96 | 296,780 |
| July 22, 2026 | 1.1 | 1.02 | 1.02 | 1.12 | 0.95 | 603,169 |
| July 21, 2026 | 1.14 | 1.08 | 1.08 | 1.19 | 1.06 | 231,796 |
| July 20, 2026 | 1.28 | 1.17 | 1.17 | 1.31 | 1.15 | 344,420 |
| July 17, 2026 | 1.1 | 1.21 | 1.21 | 1.28 | 1.1 | 336,719 |
| July 16, 2026 | 1.24 | 1.11 | 1.11 | 1.27 | 1.11 | 254,250 |
| July 15, 2026 | 1.29 | 1.29 | 1.29 | 1.32 | 1.25 | 230,688 |
| July 14, 2026 | 1.34 | 1.24 | 1.24 | 1.34 | 1.2 | 233,904 |
| July 13, 2026 | 1.17 | 1.26 | 1.26 | 1.35 | 1.14 | 589,965 |
| July 10, 2026 | 1.21 | 1.17 | 1.17 | 1.37 | 1.15 | 1.82M |
| July 09, 2026 | 1.07 | 1.09 | 1.09 | 1.14 | 1.05 | 90,738 |
| July 08, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1.02 | 132,870 |
| July 07, 2026 | 1.06 | 1.07 | 1.07 | 1.13 | 1.05 | 139,236 |
| July 06, 2026 | 1.09 | 1.08 | 1.08 | 1.14 | 1.06 | 167,354 |
| July 02, 2026 | 1.11 | 1.07 | 1.07 | 1.13 | 1 | 441,018 |
| July 01, 2026 | 1.27 | 1.14 | 1.14 | 1.31 | 1.11 | 262,412 |
| June 30, 2026 | 1.34 | 1.26 | 1.26 | 1.34 | 1.26 | 108,014 |
| June 29, 2026 | 1.27 | 1.36 | 1.36 | 1.36 | 1.27 | 129,766 |
| 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 |