Inuvo, Inc. (INUV)

Historical Prices For Inuvo, Inc. (INUV)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	0.39	0.41	0.39	0.39	143,001	0.39
4/30/2025	0.39	0.41	0.38	0.39	193,710	0.39
4/29/2025	0.39	0.39	0.38	0.39	324,035	0.39
4/28/2025	0.41	0.41	0.38	0.39	421,713	0.39
4/25/2025	0.39	0.41	0.38	0.40	334,274	0.40
4/24/2025	0.39	0.40	0.37	0.39	371,666	0.39
4/23/2025	0.38	0.40	0.37	0.39	303,943	0.39
4/22/2025	0.38	0.38	0.37	0.38	187,851	0.38
4/21/2025	0.40	0.41	0.37	0.38	256,982	0.38
4/17/2025	0.38	0.40	0.38	0.39	283,075	0.39
4/16/2025	0.39	0.39	0.34	0.37	320,104	0.37
4/15/2025	0.36	0.40	0.36	0.39	351,859	0.39
4/14/2025	0.37	0.38	0.36	0.37	305,203	0.37
4/11/2025	0.35	0.37	0.35	0.37	282,582	0.37
4/10/2025	0.36	0.39	0.36	0.38	287,814	0.38
4/09/2025	0.33	0.37	0.32	0.37	404,687	0.37
4/08/2025	0.35	0.38	0.32	0.33	937,267	0.33
4/07/2025	0.28	0.33	0.28	0.31	548,644	0.31
4/04/2025	0.32	0.32	0.29	0.32	553,366	0.32
4/03/2025	0.37	0.38	0.33	0.33	320,588	0.33
4/02/2025	0.36	0.38	0.36	0.36	250,877	0.36
4/01/2025	0.36	0.37	0.36	0.36	163,891	0.36
3/31/2025	0.39	0.40	0.35	0.35	442,859	0.35
3/28/2025	0.38	0.41	0.37	0.38	331,127	0.38
3/27/2025	0.40	0.41	0.38	0.40	274,680	0.40
3/26/2025	0.41	0.42	0.39	0.40	361,841	0.40
3/25/2025	0.41	0.44	0.41	0.42	599,015	0.42
3/24/2025	0.45	0.45	0.40	0.42	745,375	0.42
3/21/2025	0.43	0.44	0.41	0.44	281,199	0.44
3/20/2025	0.45	0.45	0.42	0.43	196,855	0.43
3/19/2025	0.45	0.45	0.42	0.43	222,825	0.43
3/18/2025	0.45	0.45	0.41	0.44	582,122	0.44
3/17/2025	0.45	0.46	0.41	0.45	3,256,610	0.45
3/14/2025	0.37	0.38	0.35	0.38	525,731	0.38
3/13/2025	0.37	0.38	0.35	0.37	345,546	0.37
3/12/2025	0.36	0.38	0.36	0.37	318,557	0.37
3/11/2025	0.36	0.38	0.36	0.36	569,882	0.36
3/10/2025	0.37	0.37	0.34	0.35	684,098	0.35
3/07/2025	0.37	0.39	0.36	0.38	525,161	0.38
3/06/2025	0.41	0.41	0.38	0.38	408,547	0.38
3/05/2025	0.39	0.40	0.37	0.39	309,219	0.39
3/04/2025	0.37	0.38	0.33	0.37	691,602	0.37
3/03/2025	0.40	0.42	0.37	0.37	856,337	0.37
2/28/2025	0.42	0.43	0.38	0.41	634,941	0.41
2/27/2025	0.45	0.47	0.41	0.43	922,117	0.43
2/26/2025	0.42	0.45	0.41	0.45	436,298	0.45
2/25/2025	0.41	0.42	0.39	0.41	796,270	0.41
2/24/2025	0.43	0.43	0.40	0.41	642,963	0.41
2/21/2025	0.47	0.47	0.43	0.43	451,467	0.43
2/20/2025	0.45	0.47	0.44	0.46	562,835	0.46
2/19/2025	0.43	0.45	0.42	0.44	663,418	0.44
2/18/2025	0.47	0.48	0.42	0.43	1,351,322	0.43
2/14/2025	0.48	0.49	0.46	0.47	647,324	0.47
2/13/2025	0.48	0.49	0.44	0.48	1,398,305	0.48
2/12/2025	0.47	0.49	0.47	0.47	438,006	0.47
2/11/2025	0.50	0.50	0.47	0.48	1,100,731	0.48
2/10/2025	0.51	0.52	0.48	0.49	1,048,449	0.49
2/07/2025	0.50	0.53	0.48	0.49	463,082	0.49
2/06/2025	0.47	0.53	0.47	0.50	665,780	0.50
2/05/2025	0.47	0.49	0.46	0.48	399,423	0.48
2/04/2025	0.45	0.49	0.45	0.47	468,251	0.47
2/03/2025	0.46	0.48	0.40	0.46	1,042,590	0.46