MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INUV — Inuvo, Inc.
NYSE AmericanInuvo, Inc.
$0.53
-0.04(-6.32%)
- O
- 0.57
- H
- 0.58
- L
- 0.53
- V
- 75.01K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.53
Period Return-86.31%
Period High$6.27
Period Low$0.47
Avg Daily Volume195.0K
Total Trading Days365
INUV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.57 | $0.58 | $0.53 | $0.53 | $-0.04 | -6.32% | 75,009 | $0.55 | $0.53 $0.58 |
| Oct 2, 2026 | $0.59 | $0.59 | $0.55 | $0.57 | $-0.01 | -1.74% | 148,228 | $0.57 | $0.55 $0.59 |
| Oct 1, 2026 | $0.58 | $0.59 | $0.57 | $0.58 | +$0.02 | +2.98% | 38,153 | $0.57 | $0.57 $0.59 |
| Sep 30, 2026 | $0.55 | $0.57 | $0.54 | $0.56 | +$0.00 | +0.21% | 52,949 | $0.56 | $0.54 $0.57 |
| Sep 29, 2026 | $0.47 | $0.58 | $0.47 | $0.56 | $-0.01 | -1.06% | 394,065 | $0.53 | $0.47 $0.58 |
| Sep 28, 2026 | $0.57 | $0.58 | $0.55 | $0.57 | $-0.01 | -1.05% | 68,684 | $0.57 | $0.55 $0.58 |
| Sep 25, 2026 | $0.58 | $0.59 | $0.56 | $0.57 | $-0.01 | -1.02% | 135,203 | $0.57 | $0.56 $0.59 |
| Sep 24, 2026 | $0.59 | $0.61 | $0.57 | $0.58 | $-0.02 | -2.70% | 70,805 | $0.59 | $0.57 $0.61 |
| Sep 23, 2026 | $0.57 | $0.61 | $0.57 | $0.60 | +$0.02 | +4.32% | 124,629 | $0.58 | $0.57 $0.61 |
| Sep 22, 2026 | $0.60 | $0.60 | $0.57 | $0.57 | $-0.01 | -1.52% | 89,684 | $0.59 | $0.57 $0.60 |
| Sep 21, 2026 | $0.61 | $0.61 | $0.58 | $0.58 | $-0.01 | -1.51% | 121,116 | $0.60 | $0.58 $0.61 |
| Sep 18, 2026 | $0.59 | $0.60 | $0.58 | $0.59 | +$0.01 | +1.55% | 95,774 | $0.59 | $0.58 $0.60 |
| Sep 17, 2026 | $0.59 | $0.60 | $0.58 | $0.58 | $-0.01 | -0.85% | 102,785 | $0.59 | $0.58 $0.60 |
| Sep 16, 2026 | $0.60 | $0.60 | $0.58 | $0.59 | +$0.02 | +2.63% | 147,978 | $0.59 | $0.58 $0.60 |
| Sep 15, 2026 | $0.62 | $0.63 | $0.57 | $0.57 | $-0.05 | -7.35% | 200,542 | $0.61 | $0.57 $0.63 |
| Sep 14, 2026 | $0.63 | $0.64 | $0.61 | $0.62 | $-0.00 | -0.55% | 161,489 | $0.62 | $0.61 $0.64 |
| Sep 11, 2026 | $0.64 | $0.64 | $0.61 | $0.62 | $-0.00 | -0.10% | 122,016 | $0.62 | $0.61 $0.64 |
| Sep 10, 2026 | $0.62 | $0.64 | $0.61 | $0.62 | $-0.00 | -0.13% | 149,263 | $0.62 | $0.61 $0.64 |
| Sep 9, 2026 | $0.65 | $0.65 | $0.62 | $0.62 | $-0.03 | -4.62% | 105,429 | $0.63 | $0.62 $0.65 |
| Sep 8, 2026 | $0.65 | $0.65 | $0.61 | $0.65 | +$0.00 | +0.46% | 334,456 | $0.63 | $0.61 $0.65 |
| Sep 4, 2026 | $0.66 | $0.67 | $0.63 | $0.65 | $-0.01 | -1.46% | 216,537 | $0.64 | $0.63 $0.67 |
| Sep 3, 2026 | $0.66 | $0.69 | $0.64 | $0.66 | +$0.00 | +0.09% | 196,152 | $0.66 | $0.64 $0.69 |
| Sep 2, 2026 | $0.68 | $0.69 | $0.65 | $0.66 | $-0.01 | -1.65% | 121,842 | $0.67 | $0.65 $0.69 |
| Sep 1, 2026 | $0.70 | $0.70 | $0.66 | $0.67 | $-0.03 | -4.71% | 223,055 | $0.68 | $0.66 $0.70 |
| Aug 31, 2026 | $0.71 | $0.72 | $0.68 | $0.70 | +$0.00 | +0.13% | 164,196 | $0.69 | $0.68 $0.72 |
| Aug 28, 2026 | $0.71 | $0.73 | $0.69 | $0.70 | $-0.03 | -4.10% | 191,700 | $0.70 | $0.69 $0.73 |
| Aug 27, 2026 | $0.69 | $0.75 | $0.68 | $0.73 | +$0.04 | +5.67% | 292,893 | $0.72 | $0.68 $0.75 |
| Aug 26, 2026 | $0.70 | $0.72 | $0.69 | $0.69 | $-0.02 | -3.35% | 115,302 | $0.70 | $0.69 $0.72 |
| Aug 25, 2026 | $0.71 | $0.73 | $0.70 | $0.71 | +$0.01 | +1.25% | 194,786 | $0.71 | $0.70 $0.73 |
| Aug 24, 2026 | $0.73 | $0.73 | $0.71 | $0.71 | $-0.02 | -2.85% | 138,489 | $0.72 | $0.71 $0.73 |