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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.50$4.50192,930——
2020-12-30$4.60$4.60308,880——
2020-12-29$4.30$4.30248,550——
2020-12-28$4.70$4.70404,680——
2020-12-24$4.70$4.70586,230——
2020-12-23$5.10$5.101,919,220——
2020-12-22$4.00$4.00194,890——
2020-12-21$4.10$4.10431,790——
2020-12-18$3.90$3.90119,780——
2020-12-17$3.90$3.90114,840——
2020-12-16$4.00$4.0092,440——
2020-12-15$4.10$4.10162,360——
2020-12-14$4.00$4.00466,640——
2020-12-11$4.00$4.00142,560——
2020-12-10$4.00$4.00374,840——
2020-12-09$3.90$3.90212,960——
2020-12-08$4.20$4.20366,730——
2020-12-07$4.10$4.10261,970——
2020-12-04$4.00$4.00154,460——
2020-12-03$4.00$4.00160,260——
2020-12-02$4.00$4.00272,400——
2020-12-01$4.10$4.101,253,030——
2020-11-30$3.70$3.70179,390——
2020-11-27$3.70$3.70109,110——
2020-11-25$3.70$3.70315,040——
2020-11-24$3.60$3.60168,040——
2020-11-23$3.60$3.60194,630——
2020-11-20$3.60$3.60115,500——
2020-11-19$3.60$3.60359,210——
2020-11-18$3.50$3.50119,350——
2020-11-17$3.50$3.50137,270——
2020-11-16$3.60$3.60248,730——
2020-11-13$3.50$3.50180,200——
2020-11-12$3.50$3.50266,270——
2020-11-11$3.80$3.80114,050——
2020-11-10$3.70$3.70289,030——
2020-11-09$4.20$4.20423,770——
2020-11-06$4.30$4.30301,860——
2020-11-05$4.10$4.10177,460——
2020-11-04$4.00$4.00256,670——
2020-11-03$3.90$3.90699,520——
2020-11-02$3.50$3.50163,120——
2020-10-30$3.50$3.50113,610——
2020-10-29$3.80$3.80113,420——
2020-10-28$3.60$3.60170,460——
2020-10-27$3.90$3.90172,950——
2020-10-26$3.90$3.90229,940——
2020-10-23$4.10$4.10570,680——
2020-10-22$3.80$3.80260,960——
2020-10-21$4.10$4.101,284,510——
2020-10-20$3.80$3.80722,400——
2020-10-19$3.70$3.70155,250——
2020-10-16$3.50$3.5075,420——
2020-10-15$3.50$3.5077,670——
2020-10-14$3.50$3.50124,730——
2020-10-13$3.60$3.60111,730——
2020-10-12$3.60$3.60220,800——
2020-10-09$3.40$3.40567,570——
2020-10-08$3.40$3.40134,340——
2020-10-07$3.30$3.30174,010——
2020-10-06$3.20$3.20224,820——
2020-10-05$3.40$3.40109,200——
2020-10-02$3.40$3.40257,790——
2020-10-01$3.50$3.50125,720——
2020-09-30$3.70$3.70325,470——
2020-09-29$3.60$3.60178,680——
2020-09-28$3.60$3.60198,300——
2020-09-25$3.40$3.40134,220——
2020-09-24$3.40$3.40333,590——
2020-09-23$3.60$3.60330,680——
2020-09-22$3.90$3.90173,530——
2020-09-21$4.00$4.00149,660——
2020-09-18$3.90$3.90239,490——
2020-09-17$4.20$4.20210,670——
2020-09-16$4.30$4.301,002,830——
2020-09-15$4.20$4.20235,260——
2020-09-14$4.20$4.20434,600——
2020-09-11$3.90$3.90313,510——
2020-09-10$3.90$3.90375,120——
2020-09-09$3.80$3.80222,840——
2020-09-08$3.70$3.70230,260——
2020-09-04$3.70$3.70420,240——
2020-09-03$3.90$3.90555,820——
2020-09-02$3.90$3.90335,740——
2020-09-01$4.00$4.00258,440——
2020-08-31$4.20$4.20615,610——
2020-08-28$3.80$3.80172,130——
2020-08-27$3.80$3.80409,470——
2020-08-26$4.10$4.10280,070——
2020-08-25$4.20$4.20525,960——
2020-08-24$4.10$4.10667,040——
2020-08-21$4.60$4.60628,390——
2020-08-20$5.00$5.00996,810——
2020-08-19$4.90$4.90614,220——
2020-08-18$4.90$4.90656,990——
2020-08-17$5.00$5.00354,780——
2020-08-14$5.00$5.00973,750——
2020-08-13$5.50$5.50604,080——
2020-08-12$5.60$5.60952,620——
2020-08-11$6.00$6.00687,840——
2020-08-10$6.50$6.50377,810——
2020-08-07$6.60$6.60633,900——
2020-08-06$6.80$6.801,500,720——
2020-08-05$6.60$6.601,875,670——
2020-08-04$6.10$6.10531,740——
2020-08-03$5.90$5.90451,240——
2020-07-31$5.80$5.80332,440——
2020-07-30$6.00$6.001,067,160——
2020-07-29$6.00$6.00450,180——
2020-07-28$6.10$6.10812,880——
2020-07-27$5.90$5.90820,080——
2020-07-24$5.60$5.60414,120——
2020-07-23$5.90$5.901,840,180——
2020-07-22$6.20$6.201,769,000——
2020-07-21$6.40$6.401,769,620——
2020-07-20$5.80$5.80240,990——
2020-07-17$6.00$6.00297,780——
2020-07-16$6.10$6.10793,450——
2020-07-15$5.60$5.60431,520——
2020-07-14$5.20$5.20218,520——
2020-07-13$5.30$5.30265,730——
2020-07-10$5.60$5.60130,080——
2020-07-09$5.70$5.70173,030——
2020-07-08$5.60$5.60152,070——
2020-07-07$5.60$5.60197,170——
2020-07-06$5.70$5.70372,920——
2020-07-02$5.60$5.60269,040——
2020-07-01$5.30$5.30207,800——
2020-06-30$5.30$5.30482,020——
2020-06-29$5.50$5.50631,580——
2020-06-26$5.00$5.00233,650——
2020-06-25$5.40$5.40167,830——
2020-06-24$5.60$5.60290,250——
2020-06-23$5.50$5.50232,370——
2020-06-22$5.80$5.80240,490——
2020-06-19$5.90$5.90358,230——
2020-06-18$6.20$6.20699,400——
2020-06-17$6.10$6.10449,020——
2020-06-16$6.90$6.90338,040——
2020-06-15$6.80$6.80516,590——
2020-06-12$7.50$7.50864,510——
2020-06-11$8.20$8.201,641,930——
2020-06-10$10.70$10.706,876,590——
2020-06-09$6.90$6.902,362,620——
2020-06-08$6.40$6.401,579,380——
2020-06-05$5.50$5.50570,920——
2020-06-04$5.30$5.301,774,030——
2020-06-03$6.50$6.50772,800——
2020-06-02$5.20$5.201,136,120——
2020-06-01$4.70$4.70282,600——
2020-05-29$4.30$4.3095,920——
2020-05-28$4.30$4.30194,430——
2020-05-27$4.50$4.50256,060——
2020-05-26$4.60$4.60911,660——
2020-05-22$3.90$3.90135,290——
2020-05-21$4.00$4.00280,610——
2020-05-20$3.80$3.80373,040——
2020-05-19$3.90$3.90259,980——
2020-05-18$4.20$4.201,648,130——
2020-05-15$3.30$3.30242,920——
2020-05-14$4.00$4.00693,540——
2020-05-13$3.60$3.60327,370——
2020-05-12$4.00$4.00337,440——
2020-05-11$4.10$4.10840,840——
2020-05-08$3.30$3.30164,500——
2020-05-07$3.30$3.30808,300——
2020-05-06$3.80$3.802,373,210——
2020-05-05$2.80$2.80111,750——
2020-05-04$3.10$3.10963,110——
2020-05-01$2.40$2.4030,660——
2020-04-30$2.50$2.5071,170——
2020-04-29$2.50$2.5063,740——
2020-04-28$2.50$2.50144,720——
2020-04-27$2.30$2.3028,160——
2020-04-24$2.30$2.3023,690——
2020-04-23$2.30$2.3068,300——
2020-04-22$2.30$2.3055,850——
2020-04-21$2.20$2.2034,580——
2020-04-20$2.20$2.2096,860——
2020-04-17$2.50$2.50245,970——
2020-04-16$2.20$2.20100,910——
2020-04-15$2.30$2.30126,040——
2020-04-14$2.70$2.70658,260——
2020-04-13$2.30$2.30702,510——
2020-04-09$2.10$2.1017,810——
2020-04-08$2.30$2.3081,600——
2020-04-07$2.00$2.0015,760——
2020-04-06$2.00$2.0019,060——
2020-04-03$2.10$2.109,990——
2020-04-02$2.00$2.0013,850——
2020-04-01$2.30$2.3040,570——
2020-03-31$2.40$2.40154,170——
2020-03-30$2.10$2.1020,790——
2020-03-27$2.10$2.1047,530——
2020-03-26$2.10$2.1047,090——
2020-03-25$2.30$2.3046,350——
2020-03-24$2.50$2.50157,580——
2020-03-23$1.80$1.8014,000——
2020-03-20$1.90$1.9016,400——
2020-03-19$1.70$1.7027,080——
2020-03-18$1.80$1.8032,240——
2020-03-17$1.70$1.7032,490——
2020-03-16$1.80$1.8078,720——
2020-03-13$2.00$2.0023,100——
2020-03-12$2.00$2.0034,100——
2020-03-11$2.30$2.3019,020——
2020-03-10$2.30$2.3041,410——
2020-03-09$2.30$2.3018,390——
2020-03-06$2.60$2.6014,680——
2020-03-05$2.70$2.7021,530——
2020-03-04$2.90$2.9019,500——
2020-03-03$2.70$2.7015,800——
2020-03-02$2.60$2.6014,130——
2020-02-28$2.60$2.6089,690——
2020-02-27$2.60$2.6053,270——
2020-02-26$2.80$2.8013,880——
2020-02-25$2.70$2.7046,250——
2020-02-24$2.90$2.9068,120——
2020-02-21$3.00$3.0028,450——
2020-02-20$3.10$3.1041,010——
2020-02-19$3.00$3.0015,160——
2020-02-18$3.00$3.0042,400——
2020-02-14$3.30$3.3036,680——
2020-02-13$3.40$3.4092,890——
2020-02-12$3.20$3.2047,890——
2020-02-11$3.10$3.1044,000——
2020-02-10$3.10$3.1016,150——
2020-02-07$3.10$3.1019,910——
2020-02-06$3.20$3.2030,350——
2020-02-05$3.30$3.3055,380——
2020-02-04$3.20$3.2030,140——
2020-02-03$3.00$3.0019,270——
2020-01-31$3.10$3.1053,990——
2020-01-30$3.00$3.0049,300——
2020-01-29$3.10$3.1063,540——
2020-01-28$3.10$3.1061,120——
2020-01-27$3.10$3.1048,740——
2020-01-24$3.30$3.30133,540——
2020-01-23$3.60$3.60136,650——
2020-01-22$4.10$4.10252,920——
2020-01-21$3.30$3.3060,630——
2020-01-17$3.20$3.2025,980——
2020-01-16$3.10$3.1027,680——
2020-01-15$3.10$3.1043,820——
2020-01-14$3.10$3.1088,170——
2020-01-13$3.00$3.0015,950——
2020-01-10$3.10$3.1021,340——
2020-01-09$3.20$3.2029,860——
2020-01-08$3.10$3.1048,320——
2020-01-07$3.10$3.10112,860——
2020-01-06$3.40$3.4094,250——
2020-01-03$3.00$3.0034,240——
2020-01-02$3.00$3.0022,040——