Inuvo, Inc.
INUVAMEXCommunication Services● Active
$1.45
+$0.04(+2.84%)
Market Cap$21490302
P/E Ratio—
52W High$6.27
52W Low$1.31
Inuvo, Inc.（INUV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
inuv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.40
Jul 7, 2021
-87.3% from here
5-Year Low5Y
$1.23
Nov 1, 2023
+17.9% from low
IPO Priceadj.
$50.00
Aug 4, 1998
-97.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INUV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.41 | $1.47 | $1.41 | $1.44 | $1.44 | 95K | +2.13% |
| Jun 5, 2026 | $1.49 | $1.50 | $1.34 | $1.41 | $1.41 | 286K | -5.37% |
| Jun 4, 2026 | $1.46 | $1.50 | $1.42 | $1.48 | $1.48 | 163K | +1.37% |
| Jun 3, 2026 | $1.56 | $1.56 | $1.46 | $1.46 | $1.46 | 212K | -6.41% |
| Jun 2, 2026 | $1.60 | $1.61 | $1.56 | $1.56 | $1.56 | 131K | -2.50% |
| Jun 1, 2026 | $1.60 | $1.65 | $1.58 | $1.63 | $1.63 | 225K | +1.87% |
| May 29, 2026 | $1.69 | $1.69 | $1.58 | $1.60 | $1.60 | 209K | -5.33% |
| May 28, 2026 | $1.65 | $1.69 | $1.60 | $1.68 | $1.68 | 109K | +1.82% |
| May 27, 2026 | $1.64 | $1.69 | $1.63 | $1.63 | $1.63 | 137K | -0.61% |
| May 26, 2026 | $1.64 | $1.70 | $1.61 | $1.63 | $1.63 | 164K | -0.61% |
| May 22, 2026 | $1.57 | $1.63 | $1.55 | $1.60 | $1.60 | 117K | +1.91% |
| May 21, 2026 | $1.54 | $1.59 | $1.52 | $1.55 | $1.55 | 90K | +0.65% |
| May 20, 2026 | $1.45 | $1.60 | $1.40 | $1.57 | $1.57 | 167K | +8.28% |
| May 19, 2026 | $1.45 | $1.47 | $1.31 | $1.45 | $1.45 | 174K | +0.00% |
| May 18, 2026 | $1.54 | $1.54 | $1.41 | $1.42 | $1.42 | 298K | -7.79% |
| May 15, 2026 | $1.69 | $1.69 | $1.46 | $1.54 | $1.54 | 812K | -8.88% |
| May 14, 2026 | $1.85 | $2.04 | $1.77 | $1.93 | $1.93 | 661K | +4.32% |
| May 13, 2026 | $1.80 | $1.82 | $1.76 | $1.79 | $1.79 | 142K | -0.56% |
| May 12, 2026 | $1.83 | $1.86 | $1.74 | $1.77 | $1.77 | 226K | -3.28% |
| May 11, 2026 | $1.86 | $1.91 | $1.82 | $1.84 | $1.84 | 148K | -1.08% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · INUV
Jan 1 → Dec 31 · 6 years2026-42.9%$2.52 → $1.44
-42.9%
2025-67.8%$7.70 → $2.48
-67.8%
2024+45.2%$4.45 → $6.46
+45.2%
2023+97.7%$2.15 → $4.25
+97.7%
2022-58.1%$5.30 → $2.22
-58.1%
2021-38.4%$8.60 → $5.30
-38.4%
Best Year2023 · +97.7%
Worst Year2025 · -67.8%
Positive Years2 / 6
Avg Annual Return-10.7%
6Y Total Return-83.3%
6Y CAGR~-25.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in INUV?
If you invested $1,000 in INUV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$29
Total Return-97.1%
CAGR~-11.9% / yr
Profit$-971
Based on Aug 4, 1998 · $50.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Inuvo, Inc.（INUV）所属板块为 Communication Services，主要交易场所为 AMEX。本页行情快照中的最近价为 $1.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INUV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INUV 历史股价FMP 日线复权 OHLCV