Inuvo, Inc. (INUV) Stock Price History
Historical prices from 1998 to 2026
- 1M
- -7.0%
- 3M
- -49.8%
- YTD
- -50.0%
- 1Y
- -61.5%
- 3Y
- -16.9%
- 5Y
- -30.0%
Loading 10-year price history...
INUV Historical Performance
INUV Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -61.9%
- 2003 annual price return
- +475.0%
- 2004 annual price return
- +1233.3%
- 2005 annual price return
- -59.1%
- 2006 annual price return
- +53.1%
- 2007 annual price return
- -53.9%
- 2008 annual price return
- -95.5%
- 2009 annual price return
- +466.7%
- 2010 annual price return
- +28.0%
- 2011 annual price return
- -86.9%
- 2012 annual price return
- +24.0%
- 2013 annual price return
- +28.4%
- 2014 annual price return
- +0.8%
- 2015 annual price return
- +116.0%
- 2016 annual price return
- -35.8%
- 2017 annual price return
- -48.7%
- 2018 annual price return
- +32.1%
- 2019 annual price return
- -73.3%
- 2020 annual price return
- +49.5%
- 2021 annual price return
- +13.7%
- 2022 annual price return
- -60.4%
- 2023 annual price return
- +79.3%
- 2024 annual price return
- +42.0%
- 2025 annual price return
- -64.4%
- 2026 annual price return
- -3.4%
INUV Stock Price Trajectory (1998–2026)
As of June 23, 2026, Inuvo, Inc. (INUV) trades at $1.27, representing a -61.5% return over the past year. The stock has delivered a -83.2% total return over five years (-30.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $625.00 on December 28, 2004. From this peak, INUV has corrected -99.8%, currently trading 49% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers MGNI (-4.9% 1Y), PERI (-10.8% 1Y), and KXIN (-98.8% 1Y), INUV has underperformed the peer group average. Compare INUV vs MGNI →
INUV Historical Price Data · from 1998
Rows 1–50 of 7,014| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 1.34 | 1.38 | 1.22 | 1.27 | 251K | -3.79% |
| 2026-06-18 | 1.37 | 1.40 | 1.32 | 1.32 | 153K | -4.35% |
| 2026-06-17 | 1.36 | 1.43 | 1.36 | 1.38 | 101K | -0.72% |
| 2026-06-16 | 1.44 | 1.45 | 1.35 | 1.39 | 138K | +0.72% |
| 2026-06-15 | 1.47 | 1.50 | 1.38 | 1.38 | 51K | -4.83% |
| 2026-06-12 | 1.43 | 1.47 | 1.39 | 1.45 | 99K | +0.69% |
| 2026-06-11 | 1.39 | 1.45 | 1.39 | 1.44 | 91K | +4.35% |
| 2026-06-10 | 1.38 | 1.45 | 1.38 | 1.38 | 49K | -2.13% |
| 2026-06-09 | 1.46 | 1.52 | 1.39 | 1.41 | 97K | -2.76% |
| 2026-06-08 | 1.41 | 1.47 | 1.40 | 1.45 | 121K | +2.84% |
| 2026-06-05 | 1.47 | 1.47 | 1.37 | 1.41 | 279K | -4.73% |
| 2026-06-04 | 1.46 | 1.50 | 1.42 | 1.48 | 162K | +1.37% |
| 2026-06-03 | 1.56 | 1.56 | 1.46 | 1.46 | 209K | -6.41% |
| 2026-06-02 | 1.56 | 1.61 | 1.56 | 1.56 | 129K | -4.29% |
| 2026-06-01 | 1.60 | 1.65 | 1.58 | 1.63 | 221K | +1.88% |
| 2026-05-29 | 1.69 | 1.69 | 1.58 | 1.60 | 204K | -4.76% |
| 2026-05-28 | 1.65 | 1.69 | 1.60 | 1.68 | 108K | +3.07% |
| 2026-05-27 | 1.66 | 1.69 | 1.63 | 1.63 | 137K | 0.00% |
| 2026-05-26 | 1.64 | 1.70 | 1.60 | 1.63 | 159K | +1.88% |
| 2026-05-22 | 1.57 | 1.63 | 1.55 | 1.60 | 1K | +3.23% |
| 2026-05-21 | 1.54 | 1.59 | 1.52 | 1.55 | 88K | -1.27% |
| 2026-05-20 | 1.43 | 1.60 | 1.40 | 1.57 | 167K | +8.28% |
| 2026-05-19 | 1.45 | 1.46 | 1.31 | 1.45 | 167K | +2.11% |
| 2026-05-18 | 1.54 | 1.54 | 1.41 | 1.42 | 297K | -7.79% |
| 2026-05-15 | 1.69 | 1.69 | 1.46 | 1.54 | 808K | -20.21% |
| 2026-05-14 | 1.85 | 2.04 | 1.78 | 1.93 | 494K | +7.82% |
| 2026-05-13 | 1.80 | 1.82 | 1.76 | 1.79 | 128K | +1.13% |
| 2026-05-12 | 1.83 | 1.85 | 1.74 | 1.77 | 224K | -3.80% |
| 2026-05-11 | 1.83 | 1.91 | 1.82 | 1.84 | 144K | 0.00% |
| 2026-05-08 | 1.83 | 1.89 | 1.82 | 1.84 | 93K | -0.54% |
| 2026-05-07 | 1.88 | 1.93 | 1.82 | 1.85 | 94K | +2.21% |
| 2026-05-06 | 1.79 | 1.87 | 1.78 | 1.81 | 194K | +0.56% |
| 2026-05-05 | 1.87 | 1.87 | 1.80 | 1.80 | 28K | -3.23% |
| 2026-05-04 | 1.94 | 1.94 | 1.85 | 1.86 | 144K | -3.63% |
| 2026-05-01 | 1.92 | 1.94 | 1.88 | 1.93 | 84K | +3.21% |
| 2026-04-30 | 1.85 | 1.92 | 1.84 | 1.87 | 86K | +0.54% |
| 2026-04-29 | 1.91 | 1.94 | 1.84 | 1.86 | 167K | -2.11% |
| 2026-04-28 | 1.92 | 1.94 | 1.88 | 1.90 | 157K | -1.55% |
| 2026-04-27 | 1.94 | 1.99 | 1.91 | 1.93 | 208K | 0.00% |
| 2026-04-24 | 1.99 | 2.00 | 1.93 | 1.93 | 186K | -3.02% |
| 2026-04-23 | 2.10 | 2.10 | 1.93 | 1.99 | 156K | -5.69% |
| 2026-04-22 | 2.04 | 2.12 | 2.02 | 2.11 | 205K | +2.43% |
| 2026-04-21 | 2.14 | 2.16 | 2.03 | 2.06 | 145K | -4.19% |
| 2026-04-20 | 2.02 | 2.15 | 1.98 | 2.15 | 190K | +5.39% |
| 2026-04-17 | 2.04 | 2.11 | 1.98 | 2.04 | 206K | +1.49% |
| 2026-04-16 | 2.09 | 2.15 | 1.93 | 2.01 | 385K | -0.50% |
| 2026-04-15 | 1.87 | 2.04 | 1.86 | 2.02 | 368K | +8.60% |
| 2026-04-14 | 1.88 | 1.94 | 1.83 | 1.86 | 219K | -1.06% |
| 2026-04-13 | 1.81 | 1.92 | 1.80 | 1.88 | 220K | +3.30% |
| 2026-04-10 | 1.90 | 1.92 | 1.81 | 1.82 | 525K | -3.19% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INUV — Frequently Asked Questions
Quick answers to the most common questions about buying INUV stock.
How has INUV stock performed recently?
INUV declined -61.5% over the past year, below its 5-year annualized CAGR of -30.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is INUV's all-time high price?
Inuvo, Inc. reached $625.00 on 2004-12-28. The 52-week high is $6.27. Current 1-year return of -61.5% places the stock further from historical peaks.
Where can I download INUV historical price data?
This page provides INUV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1998-2026, downloadable in CSV format.