NYSE American · INUV · stock
Inuvo, Inc. (INUV) stock price history
Every NYSE American trading session of Inuvo, Inc. from Aug 4, 1998 to Nov 11, 2026: 7,113 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INUV adjusted close, 1998 to 2026
- $608.00
- All time high, 2004
- $3.80
- 52 week high, $0.3800 low
- 7,113
- Daily sessions since 1998
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
INUV key facts
- Inuvo, Inc. (INUV) closed at $0.3900 on Nov 11, 2026 on NYSE American.
- INUV's all time high close is $608.00, set on Dec 29, 2004; its all time low close is $0.3800 on Nov 10, 2026.
- INUV's 52 week range is $0.3800 to $3.80.
- INUV returned -85.1% over the year to Nov 11, 2026 and -94.9% over five years.
- Over ten years INUV returned -97%, -29.2% a year compounded.
- INUV's deepest drawdown was -99.9% from Dec 29, 2004 to Nov 10, 2026.
- DataCedar holds 7,113 daily sessions of INUV history from Aug 4, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INUV price chart, 1998 to 2026
INUV returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.0% |
| 3 months | -62.1% |
| 6 months | -78.8% |
| Year to date | -84.1% |
| 1 year | -85.1% |
| 3 years | -80.5% |
| 5 years | -94.9% |
| 10 years | -96.9% |
| Since Aug 4, 1998 | -99.2% |
| Compound annual growth, 28.3 years | -15.8% |
INUV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $608.00 on Dec 29, 2004
- All time low close
- $0.3800 on Nov 10, 2026
- 52 week high
- $3.80 on Jan 13, 2026
- 52 week low
- $0.3800 on Nov 9, 2026
- Deepest drawdown
- -99.9% from Dec 29, 2004 to Nov 10, 2026, not yet recovered
- Best single session
- +226.8% on Nov 5, 2018
- Worst single session
- -50.0% on Dec 9, 2002
- Volatility, 1 year annualised
- 94.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2004, +1,204%
- Worst calendar year
- 2008, -96%
INUV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Aug 4, 1998; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.52 | $3.80 | $0.3800 | $0.3900 | -84.3% | 52M | 217 |
| 2025 | $7.70 | $7.90 | $2.34 | $2.48 | -61.8% | 30.3M | 250 |
| 2024 | $4.50 | $7.10 | $1.90 | $6.50 | +51.2% | 15.1M | 252 |
| 2023 | $2.10 | $5.10 | $1.20 | $4.30 | +95.5% | 13.2M | 250 |
| 2022 | $5.30 | $6.20 | $2.00 | $2.20 | -58.5% | 9.1M | 251 |
| 2021 | $4.70 | $23.50 | $4.50 | $5.30 | +17.8% | 135.9M | 252 |
| 2020 | $3.00 | $11.10 | $0.9000 | $4.50 | +50.0% | 92.7M | 253 |
| 2019 | $10.70 | $17.50 | $1.90 | $3.00 | -72.0% | 6M | 252 |
| 2018 | $8.50 | $15.50 | $3.60 | $10.70 | +32.1% | 5M | 251 |
| 2017 | $16.60 | $17.40 | $7.00 | $8.10 | -51.5% | 1.9M | 251 |
| 2016 | $27.00 | $27.70 | $10.00 | $16.70 | -38.1% | 1.8M | 252 |
| 2015 | $12.90 | $35.70 | $10.40 | $27.00 | +107.7% | 5.5M | 252 |
| 2014 | $12.70 | $17.60 | $6.30 | $13.00 | -0.8% | 6.4M | 252 |
| 2013 | $9.60 | $19.40 | $5.70 | $13.10 | +40.9% | 2.4M | 252 |
| 2012 | $7.40 | $21.20 | $4.00 | $9.30 | +31.0% | 1.4M | 250 |
| 2011 | $51.50 | $58.50 | $6.90 | $7.10 | -86.1% | 544.4K | 252 |
| 2010 | $38.00 | $66.00 | $13.00 | $51.20 | +50.6% | 328.8K | 252 |
| 2009 | $6.00 | $45.00 | $5.00 | $34.00 | +466.7% | 484.4K | 252 |
| 2008 | $150.00 | $150.00 | $4.00 | $6.00 | -96.1% | 526.6K | 253 |
| 2007 | $334.00 | $370.00 | $118.00 | $152.00 | -52.9% | 658K | 251 |
| 2006 | $230.00 | $360.00 | $150.00 | $323.00 | +37.4% | 245.2K | 251 |
| 2005 | $585.00 | $605.00 | $140.00 | $235.00 | -60.8% | 283.5K | 252 |
| 2004 | $46.00 | $625.00 | $41.00 | $600.00 | +1,204% | 367.5K | 252 |
| 2003 | $8.00 | $59.00 | $8.00 | $46.00 | +475.0% | 80.3K | 252 |
| 2002 | $21.00 | $40.00 | $3.00 | $8.00 | -61.9% | 18.6K | 252 |
| 2001 | $35.94 | $45.31 | $15.00 | $21.00 | -41.6% | 6.3K | 248 |
| 2000 | $40.63 | $43.75 | $20.31 | $35.94 | -8.0% | 15.1K | 252 |
| 1999 | $32.81 | $75.00 | $20.31 | $39.06 | +13.6% | 24.7K | 252 |
| 1998 | $46.88 | $65.63 | $20.31 | $34.38 | n/a | 13.6K | 105 |
INUV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.3900 | -7.1% |
| October 2026 | $0.4200 | -25.0% |
| September 2026 | $0.5600 | -20.0% |
| August 2026 | $0.7000 | -23.9% |
| July 2026 | $0.9200 | -27.0% |
| June 2026 | $1.26 | -21.3% |
| May 2026 | $1.60 | -14.4% |
| April 2026 | $1.87 | -9.7% |
| March 2026 | $2.07 | -18.8% |
| February 2026 | $2.55 | +22.6% |
| January 2026 | $2.08 | -16.1% |
| December 2025 | $2.48 | -14.8% |
About the INUV data
Daily bars. 7,113 sessions from Aug 4, 1998 to Nov 11, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-american%3AINUV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
INUV share price history
