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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.00$3.0033,430——
2019-12-30$3.00$3.0049,060——
2019-12-27$2.80$2.8016,730——
2019-12-26$2.80$2.8013,140——
2019-12-24$2.80$2.8013,810——
2019-12-23$2.80$2.8011,500——
2019-12-20$2.80$2.8025,700——
2019-12-19$2.80$2.8022,040——
2019-12-18$2.80$2.803,980——
2019-12-17$2.80$2.8020,280——
2019-12-16$2.80$2.8050,510——
2019-12-13$2.90$2.9017,860——
2019-12-12$2.90$2.9016,500——
2019-12-11$2.90$2.9022,770——
2019-12-10$2.80$2.8014,190——
2019-12-09$2.90$2.905,780——
2019-12-06$2.90$2.9042,070——
2019-12-05$2.80$2.8019,090——
2019-12-04$2.60$2.6015,340——
2019-12-03$2.80$2.806,740——
2019-12-02$2.80$2.8013,060——
2019-11-29$2.80$2.804,570——
2019-11-27$2.80$2.8015,190——
2019-11-26$2.90$2.9011,990——
2019-11-25$2.80$2.8026,870——
2019-11-22$2.80$2.8026,120——
2019-11-21$2.80$2.8027,480——
2019-11-20$2.80$2.8060,350——
2019-11-19$2.90$2.9093,020——
2019-11-18$2.60$2.6042,660——
2019-11-15$2.80$2.80173,430——
2019-11-14$3.00$3.0012,220——
2019-11-13$3.00$3.0015,830——
2019-11-12$3.10$3.1031,350——
2019-11-11$2.90$2.904,840——
2019-11-08$2.90$2.9017,910——
2019-11-07$2.90$2.909,460——
2019-11-06$2.80$2.803,070——
2019-11-05$2.80$2.808,640——
2019-11-04$2.70$2.708,290——
2019-11-01$2.60$2.605,470——
2019-10-31$2.80$2.804,420——
2019-10-30$2.60$2.608,700——
2019-10-29$2.70$2.709,920——
2019-10-28$2.80$2.809,420——
2019-10-25$2.90$2.903,570——
2019-10-24$2.80$2.808,410——
2019-10-23$2.90$2.9026,190——
2019-10-22$2.60$2.601,830——
2019-10-21$2.70$2.703,860——
2019-10-18$2.70$2.703,630——
2019-10-17$2.70$2.703,340——
2019-10-16$2.70$2.709,250——
2019-10-15$2.80$2.808,870——
2019-10-14$2.80$2.802,200——
2019-10-11$2.90$2.90910——
2019-10-10$2.80$2.802,850——
2019-10-09$2.80$2.801,350——
2019-10-08$3.00$3.0028,200——
2019-10-07$3.10$3.1032,000——
2019-10-04$2.80$2.8011,780——
2019-10-03$2.80$2.803,370——
2019-10-02$2.80$2.806,930——
2019-10-01$2.70$2.7010,610——
2019-09-30$2.70$2.7010,790——
2019-09-27$2.70$2.705,400——
2019-09-26$2.80$2.8010,910——
2019-09-25$2.80$2.8012,100——
2019-09-24$2.70$2.7018,580——
2019-09-23$2.70$2.7019,700——
2019-09-20$2.90$2.9012,650——
2019-09-19$2.90$2.909,590——
2019-09-18$3.00$3.0066,660——
2019-09-17$3.00$3.007,440——
2019-09-16$3.00$3.007,720——
2019-09-13$2.80$2.8010,820——
2019-09-12$3.00$3.0022,750——
2019-09-11$3.00$3.0040,370——
2019-09-10$2.70$2.7017,470——
2019-09-09$2.90$2.9096,390——
2019-09-06$2.60$2.6015,290——
2019-09-05$2.30$2.301,320——
2019-09-04$2.40$2.405,420——
2019-09-03$2.40$2.408,540——
2019-08-30$2.40$2.405,290——
2019-08-29$2.50$2.5011,830——
2019-08-28$2.50$2.5012,150——
2019-08-27$2.50$2.503,840——
2019-08-26$2.50$2.503,410——
2019-08-23$2.50$2.509,280——
2019-08-22$2.60$2.603,410——
2019-08-21$2.60$2.6015,860——
2019-08-20$2.50$2.5022,800——
2019-08-19$2.50$2.5018,630——
2019-08-16$2.40$2.4014,390——
2019-08-15$2.30$2.3035,870——
2019-08-14$2.10$2.1030,340——
2019-08-13$2.20$2.209,570——
2019-08-12$2.20$2.207,990——
2019-08-09$2.30$2.307,200——
2019-08-08$2.30$2.3016,570——
2019-08-07$2.20$2.2011,300——
2019-08-06$2.40$2.4030,170——
2019-08-05$2.40$2.4031,260——
2019-08-02$2.60$2.6037,750——
2019-08-01$2.80$2.8021,610——
2019-07-31$2.90$2.9021,880——
2019-07-30$3.00$3.0060,190——
2019-07-29$2.80$2.8012,750——
2019-07-26$2.80$2.8032,700——
2019-07-25$2.90$2.9021,820——
2019-07-24$3.00$3.0037,450——
2019-07-23$2.90$2.9018,510——
2019-07-22$2.90$2.9067,420——
2019-07-19$3.10$3.1052,190——
2019-07-18$3.20$3.20269,560——
2019-07-17$2.80$2.8053,420——
2019-07-16$2.80$2.8015,500——
2019-07-15$2.90$2.9029,780——
2019-07-12$2.80$2.8038,130——
2019-07-11$3.00$3.00188,680——
2019-07-10$3.70$3.709,970——
2019-07-09$3.60$3.6012,760——
2019-07-08$3.70$3.7056,320——
2019-07-05$3.50$3.5020,710——
2019-07-03$3.80$3.8016,770——
2019-07-02$3.60$3.6082,130——
2019-07-01$4.10$4.109,700——
2019-06-28$4.20$4.2052,410——
2019-06-27$3.70$3.709,540——
2019-06-26$3.60$3.609,000——
2019-06-25$3.50$3.5017,690——
2019-06-24$3.70$3.7026,530——
2019-06-21$3.70$3.70122,360——
2019-06-20$5.20$5.2064,790——
2019-06-19$6.20$6.2023,730——
2019-06-18$6.80$6.806,550——
2019-06-17$7.10$7.1015,560——
2019-06-14$7.10$7.1018,000——
2019-06-13$7.30$7.3061,180——
2019-06-12$6.70$6.706,490——
2019-06-11$6.80$6.8019,430——
2019-06-10$7.50$7.5029,650——
2019-06-07$6.40$6.4012,550——
2019-06-06$6.70$6.7019,270——
2019-06-05$6.90$6.9013,230——
2019-06-04$6.80$6.8031,660——
2019-06-03$7.30$7.3048,510——
2019-05-31$6.90$6.9073,720——
2019-05-30$7.90$7.90359,610——
2019-05-29$7.30$7.30292,890——
2019-05-28$5.50$5.5035,020——
2019-05-24$5.00$5.0021,680——
2019-05-23$5.50$5.5011,960——
2019-05-22$5.80$5.8010,330——
2019-05-21$6.00$6.0010,990——
2019-05-20$5.70$5.7026,940——
2019-05-17$6.50$6.5022,770——
2019-05-16$6.60$6.6046,340——
2019-05-15$6.70$6.7087,540——
2019-05-14$6.80$6.80211,790——
2019-05-13$11.00$11.0032,260——
2019-05-10$12.00$12.0036,940——
2019-05-09$13.90$13.90156,040——
2019-05-08$14.00$14.0014,450——
2019-05-07$13.90$13.9013,260——
2019-05-06$14.00$14.0036,850——
2019-05-03$14.40$14.4047,000——
2019-05-02$13.90$13.9016,550——
2019-05-01$14.70$14.704,450——
2019-04-30$14.10$14.1022,460——
2019-04-29$17.00$17.0037,420——
2019-04-26$16.60$16.6027,620——
2019-04-25$15.50$15.5020,660——
2019-04-24$15.00$15.0029,370——
2019-04-23$14.30$14.306,530——
2019-04-22$13.60$13.6017,800——
2019-04-18$13.80$13.8012,240——
2019-04-17$13.80$13.804,850——
2019-04-16$14.00$14.0018,090——
2019-04-15$13.70$13.705,590——
2019-04-12$13.50$13.506,130——
2019-04-11$13.10$13.1031,510——
2019-04-10$13.30$13.3035,320——
2019-04-09$13.10$13.109,970——
2019-04-08$13.00$13.009,180——
2019-04-05$12.70$12.706,430——
2019-04-04$12.80$12.807,820——
2019-04-03$13.20$13.209,660——
2019-04-02$13.00$13.008,570——
2019-04-01$13.30$13.3014,530——
2019-03-29$12.40$12.401,920——
2019-03-28$12.70$12.701,380——
2019-03-27$12.50$12.507,360——
2019-03-26$12.90$12.905,890——
2019-03-25$12.50$12.501,390——
2019-03-22$12.90$12.907,210——
2019-03-21$12.50$12.505,150——
2019-03-20$12.90$12.901,520——
2019-03-19$12.90$12.902,980——
2019-03-18$12.80$12.803,530——
2019-03-15$13.10$13.102,700——
2019-03-14$12.90$12.901,320——
2019-03-13$13.00$13.002,460——
2019-03-12$12.90$12.904,710——
2019-03-11$13.00$13.001,630——
2019-03-08$12.80$12.804,270——
2019-03-07$12.80$12.801,450——
2019-03-06$13.00$13.0012,600——
2019-03-05$13.70$13.705,050——
2019-03-04$13.50$13.503,640——
2019-03-01$12.80$12.803,190——
2019-02-28$12.50$12.507,230——
2019-02-27$12.50$12.509,630——
2019-02-26$12.60$12.605,740——
2019-02-25$13.00$13.007,530——
2019-02-22$12.90$12.903,270——
2019-02-21$12.70$12.701,700——
2019-02-20$12.20$12.202,750——
2019-02-19$12.80$12.804,370——
2019-02-15$12.40$12.4015,940——
2019-02-14$13.00$13.009,290——
2019-02-13$13.60$13.603,850——
2019-02-12$13.40$13.406,570——
2019-02-11$13.30$13.307,250——
2019-02-08$13.10$13.1012,540——
2019-02-07$13.10$13.104,290——
2019-02-06$12.90$12.9011,670——
2019-02-05$13.10$13.1014,590——
2019-02-04$13.00$13.008,690——
2019-02-01$12.40$12.405,090——
2019-01-31$12.00$12.006,200——
2019-01-30$12.00$12.007,950——
2019-01-29$12.40$12.40980——
2019-01-28$12.10$12.105,210——
2019-01-25$12.30$12.304,300——
2019-01-24$12.50$12.509,480——
2019-01-23$12.40$12.401,480——
2019-01-22$12.10$12.106,330——
2019-01-18$12.50$12.507,950——
2019-01-17$13.10$13.1010,680——
2019-01-16$12.90$12.9020,980——
2019-01-15$12.20$12.2011,380——
2019-01-14$11.50$11.503,700——
2019-01-11$11.60$11.603,590——
2019-01-10$11.40$11.404,750——
2019-01-09$11.30$11.3010,030——
2019-01-08$11.60$11.6013,150——
2019-01-07$11.50$11.508,990——
2019-01-04$10.90$10.9010,050——
2019-01-03$11.10$11.101,160——
2019-01-02$11.10$11.106,060——