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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.30$4.30251,220——
2023-12-28$3.60$3.60201,860——
2023-12-27$3.50$3.5025,270——
2023-12-26$3.50$3.5027,010——
2023-12-22$3.50$3.5054,880——
2023-12-21$3.50$3.5029,300——
2023-12-20$3.30$3.3031,680——
2023-12-19$3.40$3.4040,380——
2023-12-18$3.40$3.4018,620——
2023-12-15$3.50$3.5040,610——
2023-12-14$3.30$3.3045,590——
2023-12-13$3.30$3.3035,600——
2023-12-12$3.30$3.3048,050——
2023-12-11$3.30$3.3053,710——
2023-12-08$3.40$3.40135,950——
2023-12-07$3.00$3.0023,970——
2023-12-06$2.90$2.9049,870——
2023-12-05$2.90$2.9015,870——
2023-12-04$3.00$3.0033,320——
2023-12-01$3.20$3.2039,570——
2023-11-30$3.00$3.0050,120——
2023-11-29$3.00$3.0066,640——
2023-11-28$3.20$3.2077,060——
2023-11-27$3.10$3.1058,600——
2023-11-24$3.30$3.3044,960——
2023-11-22$3.00$3.00133,750——
2023-11-21$3.00$3.0087,620——
2023-11-20$2.90$2.90254,800——
2023-11-17$2.60$2.60110,900——
2023-11-16$2.60$2.6098,970——
2023-11-15$2.70$2.70267,730——
2023-11-14$2.60$2.60521,060——
2023-11-13$2.20$2.20562,740——
2023-11-10$2.00$2.00840,810——
2023-11-09$1.90$1.9036,590——
2023-11-08$1.80$1.8033,530——
2023-11-07$1.90$1.9022,930——
2023-11-06$1.90$1.9025,660——
2023-11-03$1.90$1.9022,820——
2023-11-02$1.90$1.9033,950——
2023-11-01$1.70$1.7019,600——
2023-10-31$1.80$1.8035,940——
2023-10-30$1.90$1.9042,070——
2023-10-27$2.00$2.0013,140——
2023-10-26$2.00$2.0066,030——
2023-10-25$2.10$2.1018,830——
2023-10-24$2.10$2.1039,540——
2023-10-23$2.10$2.1022,660——
2023-10-20$2.20$2.2026,740——
2023-10-19$2.10$2.1020,500——
2023-10-18$2.30$2.3032,040——
2023-10-17$2.30$2.3033,100——
2023-10-16$2.20$2.2032,910——
2023-10-13$2.20$2.2055,640——
2023-10-12$2.10$2.1013,830——
2023-10-11$2.10$2.1013,960——
2023-10-10$2.10$2.1016,170——
2023-10-09$2.10$2.1011,430——
2023-10-06$2.10$2.1017,130——
2023-10-05$2.00$2.0013,360——
2023-10-04$2.10$2.109,760——
2023-10-03$2.10$2.1022,260——
2023-10-02$2.10$2.1021,790——
2023-09-29$2.10$2.1014,880——
2023-09-28$2.10$2.108,570——
2023-09-27$2.10$2.1019,830——
2023-09-26$2.10$2.1023,210——
2023-09-25$2.10$2.1016,570——
2023-09-22$2.20$2.2010,240——
2023-09-21$2.20$2.209,560——
2023-09-20$2.20$2.2013,720——
2023-09-19$2.20$2.2010,850——
2023-09-18$2.20$2.2018,740——
2023-09-15$2.50$2.5035,950——
2023-09-14$2.20$2.2014,060——
2023-09-13$2.20$2.2028,830——
2023-09-12$2.30$2.3017,270——
2023-09-11$2.30$2.3017,700——
2023-09-08$2.30$2.3026,150——
2023-09-07$2.40$2.4012,710——
2023-09-06$2.30$2.3020,020——
2023-09-05$2.40$2.4027,620——
2023-09-01$2.40$2.4025,030——
2023-08-31$2.40$2.4034,520——
2023-08-30$2.40$2.4023,130——
2023-08-29$2.30$2.3021,230——
2023-08-28$2.30$2.3021,150——
2023-08-25$2.30$2.3021,490——
2023-08-24$2.30$2.3020,590——
2023-08-23$2.40$2.4035,610——
2023-08-22$2.30$2.3015,130——
2023-08-21$2.30$2.3018,100——
2023-08-18$2.20$2.2088,410——
2023-08-17$2.30$2.3029,110——
2023-08-16$2.40$2.4018,840——
2023-08-15$2.40$2.4033,870——
2023-08-14$2.50$2.5060,770——
2023-08-11$2.50$2.5073,300——
2023-08-10$2.30$2.3033,620——
2023-08-09$2.30$2.3017,790——
2023-08-08$2.30$2.3014,990——
2023-08-07$2.40$2.4022,140——
2023-08-04$2.40$2.4024,310——
2023-08-03$2.30$2.3023,330——
2023-08-02$2.50$2.5020,990——
2023-08-01$2.60$2.6046,890——
2023-07-31$2.50$2.5097,720——
2023-07-28$2.50$2.5054,630——
2023-07-27$2.40$2.4086,750——
2023-07-26$2.50$2.50104,040——
2023-07-25$2.40$2.40208,020——
2023-07-24$2.10$2.1052,030——
2023-07-21$2.10$2.1030,170——
2023-07-20$2.20$2.2029,020——
2023-07-19$2.20$2.2042,470——
2023-07-18$2.20$2.2041,050——
2023-07-17$2.20$2.2020,320——
2023-07-14$2.20$2.2061,500——
2023-07-13$2.30$2.3035,220——
2023-07-12$2.30$2.3058,340——
2023-07-11$2.30$2.3036,100——
2023-07-10$2.30$2.3057,710——
2023-07-07$2.30$2.3044,200——
2023-07-06$2.40$2.4030,270——
2023-07-05$2.40$2.4062,060——
2023-07-03$2.30$2.30192,420——
2023-06-30$2.20$2.2026,800——
2023-06-29$2.30$2.3035,270——
2023-06-28$2.20$2.2044,200——
2023-06-27$2.30$2.3064,650——
2023-06-26$2.30$2.3022,350——
2023-06-23$2.40$2.4028,630——
2023-06-22$2.40$2.4043,420——
2023-06-21$2.50$2.5070,690——
2023-06-20$2.30$2.3034,970——
2023-06-16$2.30$2.3038,130——
2023-06-15$2.30$2.3049,520——
2023-06-14$2.20$2.2091,300——
2023-06-13$2.30$2.3067,210——
2023-06-12$2.30$2.3062,580——
2023-06-09$2.40$2.4036,250——
2023-06-08$2.50$2.5027,760——
2023-06-07$2.50$2.50251,720——
2023-06-06$2.50$2.5037,820——
2023-06-05$2.50$2.5053,300——
2023-06-02$2.50$2.5077,390——
2023-06-01$2.60$2.60115,340——
2023-05-31$2.60$2.60116,850——
2023-05-30$2.70$2.70127,280——
2023-05-26$2.50$2.5060,560——
2023-05-25$2.40$2.40658,680——
2023-05-24$3.60$3.60108,590——
2023-05-23$3.70$3.7057,470——
2023-05-22$3.70$3.70151,770——
2023-05-19$3.40$3.4030,060——
2023-05-18$3.60$3.60109,110——
2023-05-17$3.50$3.5034,620——
2023-05-16$3.40$3.4023,580——
2023-05-15$3.40$3.4043,300——
2023-05-12$3.20$3.2053,430——
2023-05-11$3.30$3.3060,310——
2023-05-10$3.50$3.5054,690——
2023-05-09$3.70$3.70201,970——
2023-05-08$3.40$3.4039,080——
2023-05-05$3.20$3.2079,600——
2023-05-04$3.00$3.0035,160——
2023-05-03$2.90$2.909,820——
2023-05-02$2.90$2.909,360——
2023-05-01$2.80$2.8012,250——
2023-04-28$2.90$2.9019,640——
2023-04-27$3.00$3.0058,660——
2023-04-26$3.00$3.0019,770——
2023-04-25$2.90$2.9011,150——
2023-04-24$3.10$3.1011,850——
2023-04-21$3.30$3.302,040——
2023-04-20$3.20$3.2024,120——
2023-04-19$3.30$3.3012,970——
2023-04-18$3.30$3.3015,620——
2023-04-17$3.40$3.4022,670——
2023-04-14$3.40$3.4056,800——
2023-04-13$3.40$3.40105,430——
2023-04-12$2.90$2.9014,310——
2023-04-11$2.90$2.9012,750——
2023-04-10$2.90$2.9010,690——
2023-04-06$3.00$3.0010,400——
2023-04-05$2.90$2.9016,000——
2023-04-04$2.90$2.9014,020——
2023-04-03$3.00$3.0015,830——
2023-03-31$2.90$2.9022,560——
2023-03-30$3.00$3.0025,350——
2023-03-29$3.10$3.1012,850——
2023-03-28$2.80$2.8021,660——
2023-03-27$3.00$3.0013,990——
2023-03-24$3.00$3.0011,140——
2023-03-23$3.00$3.0013,280——
2023-03-22$3.00$3.0013,330——
2023-03-21$3.10$3.105,910——
2023-03-20$3.00$3.007,670——
2023-03-17$3.10$3.109,350——
2023-03-16$3.10$3.1023,070——
2023-03-15$3.10$3.1013,710——
2023-03-14$3.00$3.0018,020——
2023-03-13$3.00$3.0033,400——
2023-03-10$2.90$2.9067,050——
2023-03-09$3.30$3.3041,920——
2023-03-08$3.70$3.7019,780——
2023-03-07$3.60$3.6014,110——
2023-03-06$3.90$3.9012,420——
2023-03-03$3.90$3.9015,030——
2023-03-02$3.90$3.909,230——
2023-03-01$3.90$3.9014,090——
2023-02-28$3.90$3.9020,620——
2023-02-27$3.80$3.8017,920——
2023-02-24$3.80$3.8014,580——
2023-02-23$3.90$3.9020,530——
2023-02-22$3.80$3.809,680——
2023-02-21$4.00$4.0011,280——
2023-02-17$4.10$4.1011,820——
2023-02-16$4.30$4.3025,930——
2023-02-15$4.20$4.2013,090——
2023-02-14$3.90$3.9015,360——
2023-02-13$4.10$4.1011,330——
2023-02-10$4.00$4.0019,560——
2023-02-09$4.00$4.0023,800——
2023-02-08$4.30$4.3015,600——
2023-02-07$4.40$4.4029,920——
2023-02-06$4.60$4.6079,920——
2023-02-03$4.90$4.9046,180——
2023-02-02$4.90$4.9092,780——
2023-02-01$4.50$4.5038,610——
2023-01-31$4.60$4.6063,350——
2023-01-30$4.10$4.1051,830——
2023-01-27$3.90$3.90103,850——
2023-01-26$3.60$3.6027,780——
2023-01-25$3.40$3.4012,970——
2023-01-24$3.20$3.2022,940——
2023-01-23$3.30$3.3021,030——
2023-01-20$3.10$3.1025,370——
2023-01-19$3.10$3.1013,730——
2023-01-18$3.20$3.2049,710——
2023-01-17$3.50$3.5077,590——
2023-01-13$3.60$3.6072,930——
2023-01-12$3.30$3.30167,530——
2023-01-11$2.70$2.7012,480——
2023-01-10$2.70$2.7012,990——
2023-01-09$2.80$2.8013,820——
2023-01-06$2.70$2.7024,640——
2023-01-05$2.60$2.6023,580——
2023-01-04$2.40$2.4017,700——
2023-01-03$2.40$2.4022,080——