NYSE:INUV | Historical Stock Price | Inuvo, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-08-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.67$2.64$10.33$40.44$158.28$619.501998-08-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$34.38$34.3882——
1998-12-30$31.25$31.2544——
1998-12-29$31.25$31.25332——
1998-12-28$34.38$34.38175——
1998-12-24$43.75$43.75200——
1998-12-23$43.75$43.75252——
1998-12-22$37.50$37.500——
1998-12-21$37.50$37.5076——
1998-12-18$39.06$39.060——
1998-12-17$39.06$39.060——
1998-12-16$39.06$39.06247——
1998-12-15$23.44$23.44684——
1998-12-14$39.06$39.060——
1998-12-11$39.06$39.060——
1998-12-10$39.06$39.0650——
1998-12-09$46.88$46.8820——
1998-12-08$43.75$43.75100——
1998-12-07$34.38$34.38106——
1998-12-04$39.06$39.060——
1998-12-03$39.06$39.060——
1998-12-02$39.06$39.06541——
1998-12-01$29.69$29.696——
1998-11-30$32.81$32.8150——
1998-11-27$32.81$32.810——
1998-11-25$32.81$32.8120——
1998-11-24$28.13$28.1370——
1998-11-23$32.81$32.8160——
1998-11-20$28.13$28.1320——
1998-11-19$34.38$34.380——
1998-11-18$34.38$34.3840——
1998-11-17$37.50$37.5046——
1998-11-16$21.88$21.8810——
1998-11-13$25.00$25.000——
1998-11-12$25.00$25.000——
1998-11-11$25.00$25.000——
1998-11-10$25.00$25.000——
1998-11-09$25.00$25.000——
1998-11-06$25.00$25.000——
1998-11-05$25.00$25.000——
1998-11-04$25.00$25.000——
1998-11-03$25.00$25.00481——
1998-11-02$25.00$25.00205——
1998-10-30$21.88$21.88388——
1998-10-29$25.00$25.00300——
1998-10-28$31.25$31.250——
1998-10-27$31.25$31.25116——
1998-10-26$25.00$25.000——
1998-10-23$25.00$25.00100——
1998-10-22$32.81$32.81121——
1998-10-21$32.81$32.810——
1998-10-20$32.81$32.810——
1998-10-19$32.81$32.81460——
1998-10-16$34.38$34.380——
1998-10-15$34.38$34.38208——
1998-10-14$31.25$31.25250——
1998-10-13$31.25$31.25190——
1998-10-12$28.13$28.130——
1998-10-09$28.13$28.13201——
1998-10-08$26.56$26.560——
1998-10-07$26.56$26.56600——
1998-10-06$25.00$25.0029——
1998-10-05$26.56$26.560——
1998-10-02$26.56$26.560——
1998-10-01$26.56$26.560——
1998-09-30$26.56$26.56200——
1998-09-29$28.13$28.13300——
1998-09-28$28.13$28.13757——
1998-09-25$25.00$25.000——
1998-09-24$25.00$25.0012——
1998-09-23$28.13$28.130——
1998-09-22$28.13$28.130——
1998-09-21$28.13$28.1330——
1998-09-18$25.00$25.000——
1998-09-17$25.00$25.00800——
1998-09-16$25.00$25.000——
1998-09-15$25.00$25.000——
1998-09-14$25.00$25.00100——
1998-09-11$25.00$25.00462——
1998-09-10$20.31$20.31310——
1998-09-09$20.31$20.310——
1998-09-08$21.88$21.8850——
1998-09-04$23.44$23.44490——
1998-09-03$25.00$25.0070——
1998-09-02$28.13$28.130——
1998-09-01$26.56$26.560——
1998-08-31$28.13$28.130——
1998-08-28$28.13$28.130——
1998-08-27$28.13$28.13130——
1998-08-26$28.13$28.130——
1998-08-25$28.13$28.13200——
1998-08-24$50.00$50.00150——
1998-08-21$50.00$50.000——
1998-08-20$50.00$50.00473——
1998-08-19$40.63$40.630——
1998-08-18$40.63$40.63400——
1998-08-17$43.75$43.75150——
1998-08-14$62.50$62.50266——
1998-08-13$43.75$43.75350——
1998-08-12$56.25$56.25177——
1998-08-11$62.50$62.50294——
1998-08-10$56.25$56.250——
1998-08-07$56.25$56.2515——
1998-08-06$56.25$56.25167——
1998-08-05$50.00$50.0050——
1998-08-04$50.00$50.00301——