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 $48.64 as of September 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $85.67, while $1000 invested 1 year ago would be worth $157.69. This corresponds to total returns of -95.14%, -91.43%, -84.23%, respectively, with annualized returns of -26.08%, -38.81%, -84.23%.

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
September 25, 2026	0.58	0.57	0.57	0.59	0.56	133,398
September 24, 2026	0.59	0.58	0.58	0.61	0.57	70,433
September 23, 2026	0.57	0.59	0.59	0.61	0.57	120,511
September 22, 2026	0.6	0.57	0.57	0.6	0.57	88,374
September 21, 2026	0.61	0.58	0.58	0.61	0.58	120,886
September 18, 2026	0.59	0.59	0.59	0.6	0.59	92,472
September 17, 2026	0.59	0.58	0.58	0.6	0.58	102,564
September 16, 2026	0.6	0.59	0.59	0.6	0.58	147,737
September 15, 2026	0.62	0.57	0.57	0.63	0.57	201,411
September 11, 2026	0.64	0.62	0.62	0.64	0.61	121,038
September 10, 2026	0.62	0.62	0.62	0.64	0.61	148,449
September 09, 2026	0.64	0.62	0.62	0.64	0.62	104,383
September 08, 2026	0.65	0.65	0.65	0.65	0.61	334,250
September 04, 2026	0.64	0.65	0.65	0.67	0.63	216,256
September 03, 2026	0.66	0.66	0.66	0.69	0.64	0
September 02, 2026	0.68	0.66	0.66	0.69	0.65	124,549
September 01, 2026	0.7	0.67	0.67	0.7	0.66	222,163
August 31, 2026	0.71	0.7	0.7	0.72	0.68	162,187
August 28, 2026	0.71	0.7	0.7	0.73	0.69	190,602
August 27, 2026	0.69	0.73	0.73	0.75	0.69	289,007
August 26, 2026	0.7	0.69	0.69	0.72	0.69	113,394
August 25, 2026	0.71	0.71	0.71	0.73	0.7	0
August 24, 2026	0.73	0.71	0.71	0.73	0.71	0
August 21, 2026	0.73	0.73	0.73	0.76	0.71	189,697
August 20, 2026	0.74	0.72	0.72	0.79	0.71	228,279
August 19, 2026	0.75	0.74	0.74	0.75	0.73	0
August 18, 2026	0.75	0.74	0.74	0.76	0.72	0
August 17, 2026	0.82	0.75	0.75	0.85	0.71	415,850
August 14, 2026	0.87	0.78	0.78	0.87	0.77	507,029
August 13, 2026	0.88	0.86	0.86	0.91	0.86	0
August 12, 2026	0.94	0.86	0.86	0.96	0.86	0
August 11, 2026	1.03	1.03	1.03	1.03	0.99	0
August 10, 2026	1.03	1.02	1.02	1.05	0.99	228,001
August 07, 2026	1.04	1.03	1.03	1.04	1	0
August 06, 2026	1.06	1.02	1.02	1.06	0.99	333,913
August 05, 2026	1.12	1.09	1.09	1.16	1.05	337,520
August 04, 2026	0.98	1.09	1.09	1.12	0.96	427,078
August 03, 2026	0.96	0.96	0.96	1.02	0.92	380,965
July 31, 2026	0.95	0.92	0.92	0.98	0.9	197,377
July 30, 2026	0.96	0.97	0.97	0.98	0.92	149,771
July 29, 2026	0.98	0.93	0.93	0.99	0.86	262,340
July 28, 2026	1.01	0.96	0.96	1.02	0.95	254,353
July 27, 2026	0.98	0.99	0.99	1.04	0.95	352,612
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