Inuvo, Inc.INUVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.06 | $2.12 | $1.62 | $1.87 | 785,919 |
| 1/30/2026 | $2.20 | $2.33 | $2.01 | $2.08 | 423,779 |
| 1/29/2026 | $2.36 | $2.52 | $2.10 | $2.19 | 1.21M |
| 1/28/2026 | $3.32 | $3.58 | $3.22 | $3.34 | 718,500 |
| 1/27/2026 | $3.30 | $3.43 | $3.01 | $3.34 | 230,541 |
| 1/26/2026 | $3.07 | $3.23 | $3.01 | $3.23 | 323,727 |
| 1/23/2026 | $3.05 | $3.10 | $2.91 | $3.00 | 111,195 |
| 1/22/2026 | $2.89 | $3.08 | $2.87 | $3.08 | 117,670 |
| 1/21/2026 | $2.80 | $3.00 | $2.74 | $2.84 | 224,300 |
| 1/20/2026 | $2.82 | $2.88 | $2.75 | $2.80 | 158,031 |
| 1/16/2026 | $3.02 | $3.07 | $2.65 | $2.89 | 292,237 |
| 1/15/2026 | $3.44 | $3.44 | $2.95 | $3.02 | 437,148 |
| 1/14/2026 | $3.69 | $3.70 | $3.36 | $3.41 | 360,328 |
| 1/13/2026 | $3.59 | $3.80 | $3.41 | $3.68 | 795,100 |
| 1/12/2026 | $2.75 | $3.48 | $2.74 | $3.33 | 1.13M |
| 1/9/2026 | $2.75 | $2.76 | $2.65 | $2.73 | 89,246 |
| 1/8/2026 | $2.78 | $2.78 | $2.68 | $2.75 | 37,122 |
| 1/7/2026 | $2.67 | $2.77 | $2.65 | $2.77 | 111,714 |
| 1/6/2026 | $2.65 | $2.68 | $2.59 | $2.63 | 45,200 |
| 1/5/2026 | $2.68 | $2.78 | $2.66 | $2.68 | 74,300 |
| 1/2/2026 | $2.52 | $2.67 | $2.49 | $2.64 | 48,108 |
| 12/31/2025 | $2.46 | $2.52 | $2.42 | $2.48 | 186,416 |
| 12/30/2025 | $2.50 | $2.60 | $2.46 | $2.46 | 135,319 |
| 12/29/2025 | $2.60 | $2.66 | $2.50 | $2.52 | 106,900 |
| 12/26/2025 | $2.60 | $2.64 | $2.55 | $2.61 | 118,219 |
| 12/24/2025 | $2.60 | $2.65 | $2.57 | $2.65 | 29,703 |
| 12/23/2025 | $2.61 | $2.75 | $2.50 | $2.60 | 147,900 |
| 12/22/2025 | $2.75 | $2.77 | $2.63 | $2.67 | 101,178 |
| 12/19/2025 | $2.68 | $2.76 | $2.59 | $2.66 | 191,026 |
| 12/18/2025 | $2.80 | $2.82 | $2.60 | $2.64 | 103,550 |
| 12/17/2025 | $2.72 | $2.81 | $2.67 | $2.77 | 83,200 |
| 12/16/2025 | $2.76 | $2.87 | $2.68 | $2.69 | 35,800 |
| 12/15/2025 | $2.94 | $2.94 | $2.75 | $2.75 | 50,100 |
| 12/12/2025 | $3.00 | $3.10 | $2.91 | $2.96 | 84,106 |
| 12/11/2025 | $2.80 | $3.08 | $2.75 | $3.01 | 158,179 |
| 12/10/2025 | $2.78 | $2.88 | $2.73 | $2.81 | 243,400 |
| 12/9/2025 | $2.73 | $2.88 | $2.70 | $2.78 | 105,644 |
| 12/8/2025 | $2.79 | $2.80 | $2.70 | $2.75 | 114,920 |
| 12/5/2025 | $2.87 | $2.93 | $2.74 | $2.75 | 119,207 |
| 12/4/2025 | $2.97 | $2.97 | $2.86 | $2.87 | 67,433 |
| 12/3/2025 | $2.85 | $2.97 | $2.85 | $2.96 | 105,500 |
| 12/2/2025 | $2.86 | $2.93 | $2.81 | $2.86 | 118,872 |
| 12/1/2025 | $2.89 | $2.96 | $2.76 | $2.85 | 104,480 |
| 11/28/2025 | $2.80 | $2.91 | $2.80 | $2.91 | 29,325 |
| 11/26/2025 | $2.65 | $2.97 | $2.60 | $2.75 | 196,706 |
| 11/25/2025 | $2.51 | $2.73 | $2.51 | $2.65 | 79,954 |
| 11/24/2025 | $2.48 | $2.59 | $2.44 | $2.52 | 93,100 |
| 11/21/2025 | $2.45 | $2.54 | $2.34 | $2.48 | 61,306 |
| 11/20/2025 | $2.61 | $2.78 | $2.42 | $2.42 | 100,755 |
| 11/19/2025 | $2.56 | $2.60 | $2.51 | $2.56 | 56,600 |
| 11/18/2025 | $2.62 | $2.67 | $2.54 | $2.56 | 71,329 |
| 11/17/2025 | $2.60 | $2.68 | $2.54 | $2.65 | 91,670 |
| 11/14/2025 | $2.51 | $2.59 | $2.50 | $2.53 | 93,150 |
| 11/13/2025 | $2.60 | $2.71 | $2.51 | $2.58 | 89,577 |
| 11/12/2025 | $2.64 | $2.67 | $2.53 | $2.61 | 103,163 |
| 11/11/2025 | $2.49 | $2.63 | $2.41 | $2.62 | 97,900 |
| 11/10/2025 | $2.49 | $2.57 | $2.48 | $2.51 | 51,008 |
| 11/7/2025 | $2.61 | $2.74 | $2.42 | $2.47 | 212,831 |
| 11/6/2025 | $3.00 | $3.03 | $2.63 | $2.71 | 202,800 |
| 11/5/2025 | $2.86 | $3.00 | $2.86 | $2.98 | 106,674 |