Inuvo, Inc. - INUV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	4.8	4.95	4.95	5	4.73	77,200
July 02, 2025	4.88	4.71	4.71	5.19	4.6	273,737
July 01, 2025	4.6	4.89	4.89	5.24	4.6	288,995
June 30, 2025	4.6	4.6	4.6	4.95	4.51	246,020
June 27, 2025	4.11	4.41	4.41	4.64	4.11	260,600
June 26, 2025	3.88	4.03	4.03	4.04	3.74	83,482
June 25, 2025	3.81	3.85	3.85	4.54	3.71	413,385
June 24, 2025	3.53	3.74	3.74	3.74	3.42	120,500
June 23, 2025	3.44	3.48	3.48	3.54	3.38	84,968
June 20, 2025	3.4	3.48	3.48	3.49	3.3	73,845
June 18, 2025	3.42	3.43	3.43	3.49	3.34	75,200
June 17, 2025	3.59	3.47	3.47	3.6	3.37	110,534
June 16, 2025	3.47	3.6	3.6	3.8	3.35	228,800
June 13, 2025	3.49	3.55	3.55	3.56	3.32	93,813
June 12, 2025	3.1	3.56	3.56	3.75	3.06	413,015
June 11, 2025	3.45	3.04	3.04	3.45	3	378,100
June 10, 2025	3.84	3.54	3.54	3.84	3.13	616,816
June 09, 2025	3.98	3.99	3.99	4.1	3.9	760,444
June 06, 2025	0.4	0.4	0.4	0.41	0.39	908,554
June 05, 2025	0.39	0.41	0.41	0.41	0.39	1.26M
June 04, 2025	0.38	0.39	0.39	0.4	0.37	725,109
June 03, 2025	0.4	0.38	0.38	0.4	0.36	1.13M
June 02, 2025	0.4	0.39	0.39	0.41	0.38	716,309
May 30, 2025	0.4	0.4	0.4	0.42	0.39	559,800
May 29, 2025	0.44	0.4	0.4	0.45	0.39	1.24M
May 28, 2025	0.43	0.44	0.44	0.46	0.43	454,406
May 27, 2025	0.44	0.43	0.43	0.44	0.41	695,300
May 23, 2025	0.43	0.43	0.43	0.45	0.42	617,700
May 22, 2025	0.46	0.44	0.44	0.48	0.44	755,600
May 21, 2025	0.46	0.46	0.46	0.48	0.43	870,914
May 20, 2025	0.55	0.45	0.45	0.56	0.44	2.14M
May 19, 2025	0.47	0.53	0.53	0.53	0.47	1.78M
May 16, 2025	0.43	0.46	0.46	0.47	0.43	1.59M
May 15, 2025	0.44	0.44	0.44	0.45	0.43	507,000
May 14, 2025	0.42	0.44	0.44	0.45	0.42	1.37M
May 13, 2025	0.4	0.42	0.42	0.42	0.4	1.11M
May 12, 2025	0.42	0.4	0.4	0.44	0.39	1.68M
May 09, 2025	0.44	0.41	0.41	0.45	0.39	4.77M
May 08, 2025	0.4	0.39	0.39	0.41	0.39	1.17M
May 07, 2025	0.4	0.4	0.4	0.42	0.39	806,604
May 06, 2025	0.4	0.4	0.4	0.4	0.39	206,600
May 05, 2025	0.4	0.4	0.4	0.4	0.39	398,842
May 02, 2025	0.4	0.39	0.39	0.41	0.38	423,535
May 01, 2025	0.39	0.39	0.39	0.41	0.39	143,011
April 30, 2025	0.39	0.39	0.39	0.41	0.38	193,846
April 29, 2025	0.39	0.39	0.39	0.39	0.38	324,300
April 28, 2025	0.41	0.39	0.39	0.41	0.38	421,800
April 25, 2025	0.39	0.4	0.4	0.41	0.38	330,206
April 24, 2025	0.39	0.39	0.39	0.4	0.37	371,700
April 23, 2025	0.38	0.39	0.39	0.4	0.37	304,000
April 22, 2025	0.38	0.38	0.38	0.38	0.37	189,800
April 21, 2025	0.4	0.38	0.38	0.41	0.37	257,200
April 17, 2025	0.38	0.39	0.39	0.4	0.38	283,075
April 16, 2025	0.39	0.37	0.37	0.39	0.34	316,056
April 15, 2025	0.36	0.39	0.39	0.4	0.36	350,171
April 14, 2025	0.37	0.37	0.37	0.38	0.36	316,418
April 11, 2025	0.35	0.37	0.37	0.37	0.35	282,600
April 10, 2025	0.37	0.38	0.38	0.39	0.36	290,114
April 09, 2025	0.33	0.37	0.37	0.37	0.32	397,984
April 08, 2025	0.35	0.33	0.33	0.38	0.32	937,300

Inuvo, Inc. (INUV) AMEX