Inuvo, Inc. (INUV) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
INUV Historical Performance
Short-Term Returns
INUV Stock Price Trajectory (2011–2026)
As of May 8, 2026, Inuvo, Inc. (INUV) trades at $1.85, representing a -53.6% return over the past year. The stock has delivered a -74.2% total return over five years (-23.7% 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 -99.7%, currently trading 36% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers MGNI (+12.6% 1Y), PERI (+16.9% 1Y), and KXIN (-98.8% 1Y), INUV has underperformed the peer group average. Compare INUV vs MGNI →
INUV Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 1.96 | 1.99 | 1.83 | 1.88 | 265K | -4.08% |
| 2026-04-08 | 2.07 | 2.08 | 1.93 | 1.96 | 178K | +2.08% |
| 2026-04-07 | 1.96 | 1.99 | 1.89 | 1.92 | 106K | -2.54% |
| 2026-04-06 | 2.13 | 2.15 | 1.94 | 1.97 | 273K | -6.19% |
| 2026-04-02 | 2.08 | 2.11 | 2.04 | 2.10 | 91K | -1.87% |
| 2026-04-01 | 2.10 | 2.20 | 2.06 | 2.14 | 193K | +3.38% |
| 2026-03-31 | 1.91 | 2.14 | 1.89 | 2.07 | 124K | +9.52% |
| 2026-03-30 | 1.92 | 1.96 | 1.84 | 1.89 | 274K | -1.56% |
| 2026-03-27 | 1.95 | 2.03 | 1.86 | 1.92 | 224K | -2.54% |
| 2026-03-26 | 2.10 | 2.15 | 1.95 | 1.97 | 280K | -7.08% |
See INUV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INUV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare INUV vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonINUV — Frequently Asked Questions
Quick answers to the most common questions about buying INUV stock.
How has INUV stock performed recently?
INUV declined -53.6% over the past year, below its 5-year annualized CAGR of -23.7%. 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 -53.6% 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 2011-2026, downloadable in CSV format.