The highest closing price for Inuvo (INUV) last month was $0.72, on January 3. It was down 36.4% for the month. The latest price is $0.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $0.48 | $0.50 | $0.48 | $0.49 | 622,561 |
January 30 2025 | $0.48 | $0.48 | $0.47 | $0.48 | 422,108 |
January 29 2025 | $0.48 | $0.51 | $0.46 | $0.48 | 854,958 |
January 28 2025 | $0.47 | $0.49 | $0.46 | $0.48 | 572,167 |
January 27 2025 | $0.50 | $0.50 | $0.44 | $0.45 | 1,284,366 |
January 24 2025 | $0.55 | $0.55 | $0.50 | $0.50 | 1,094,578 |
January 23 2025 | $0.56 | $0.58 | $0.51 | $0.53 | 1,266,990 |
January 22 2025 | $0.53 | $0.59 | $0.53 | $0.54 | 1,410,670 |
January 21 2025 | $0.48 | $0.54 | $0.46 | $0.53 | 3,843,902 |
January 17 2025 | $0.43 | $0.46 | $0.42 | $0.45 | 900,682 |
January 16 2025 | $0.48 | $0.48 | $0.40 | $0.44 | 2,276,803 |
January 15 2025 | $0.52 | $0.52 | $0.46 | $0.47 | 1,491,128 |
January 14 2025 | $0.49 | $0.52 | $0.47 | $0.51 | 953,624 |
January 13 2025 | $0.55 | $0.56 | $0.48 | $0.50 | 2,402,865 |
January 10 2025 | $0.50 | $0.57 | $0.50 | $0.56 | 2,114,710 |
January 08 2025 | $0.55 | $0.57 | $0.45 | $0.49 | 4,615,663 |
January 07 2025 | $0.65 | $0.65 | $0.53 | $0.57 | 4,332,530 |
January 06 2025 | $0.75 | $0.78 | $0.60 | $0.64 | 9,253,870 |
January 03 2025 | $0.69 | $0.76 | $0.62 | $0.72 | 4,905,513 |
January 02 2025 | $0.77 | $0.79 | $0.66 | $0.70 | 8,299,822 |
Daily pricing data for Inuvo dates back to 8/14/1997, and may be incomplete.
