Usio, Inc. (USIO) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.3

$1.35

5 DAY PERFORMANCE

-27.47%

1 MONTH PERFORMANCE

-13.73%

3 MONTH PERFORMANCE

+12.82%

6 MONTH PERFORMANCE

+0.00%

YEAR-TO-DATE PERFORMANCE

-2.94%

1 YEAR PERFORMANCE

-6.38%

Usio Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/22/2026	$1.77	$1.79 (1.13%)	$1.85	$1.77	84.48 K	$49.67 M
06/18/2026	$1.71	$1.82 (6.43%)	$1.86	$1.71	294.64 K	$50.50 M
06/17/2026	$1.75	$1.72 (-1.71%)	$1.75	$1.65	70.20 K	$47.73 M
06/16/2026	$1.76	$1.74 (-1.14%)	$1.80	$1.73	58.45 K	$48.28 M
06/15/2026	$1.81	$1.77 (-2.21%)	$1.84	$1.75	123.90 K	$49.11 M
06/12/2026	$1.75	$1.81 (3.43%)	$1.83	$1.71	191.31 K	$50.22 M
06/11/2026	$1.66	$1.71 (3.01%)	$1.76	$1.65	163.94 K	$47.45 M
06/10/2026	$1.49	$1.65 (10.74%)	$1.67	$1.49	178.20 K	$45.78 M
06/09/2026	$1.50	$1.46 (-2.67%)	$1.54	$1.43	90.84 K	$40.51 M
06/08/2026	$1.51	$1.49 (-1.32%)	$1.57	$1.49	48.03 K	$41.34 M
06/05/2026	$1.50	$1.51 (0.67%)	$1.53	$1.49	24.23 K	$41.90 M
06/04/2026	$1.53	$1.55 (1.31%)	$1.60	$1.51	32.30 K	$43.01 M
06/03/2026	$1.54	$1.53 (-0.65%)	$1.64	$1.51	29.35 K	$42.45 M
06/02/2026	$1.60	$1.56 (-2.5%)	$1.62	$1.50	57.82 K	$43.29 M
06/01/2026	$1.60	$1.56 (-2.5%)	$1.63	$1.56	57.87 K	$43.29 M
05/29/2026	$1.63	$1.61 (-1.23%)	$1.69	$1.61	129.50 K	$44.67 M
05/28/2026	$1.63	$1.67 (2.45%)	$1.67	$1.62	55.54 K	$46.34 M
05/27/2026	$1.63	$1.64 (0.61%)	$1.71	$1.60	144.94 K	$45.51 M
05/26/2026	$1.52	$1.59 (4.61%)	$1.63	$1.52	50.74 K	$44.12 M
05/22/2026	$1.54	$1.53 (-0.65%)	$1.58	$1.48	80.50 K	$42.45 M
05/21/2026	$1.50	$1.57 (4.67%)	$1.61	$1.50	69.60 K	$43.56 M
05/20/2026	$1.46	$1.53 (4.79%)	$1.58	$1.40	60.86 K	$42.45 M
05/19/2026	$1.57	$1.48 (-5.73%)	$1.58	$1.44	197.31 K	$41.07 M
05/18/2026	$1.57	$1.59 (1.27%)	$1.74	$1.57	342.05 K	$44.12 M
05/15/2026	$1.59	$1.52 (-4.4%)	$1.59	$1.49	108.80 K	$42.18 M
05/14/2026	$1.47	$1.59 (8.16%)	$1.65	$1.47	682.46 K	$44.12 M
05/13/2026	$1.27	$1.31 (3.15%)	$1.34	$1.27	216.32 K	$36.35 M
05/12/2026	$1.25	$1.28 (2.4%)	$1.30	$1.24	21.80 K	$35.52 M
05/11/2026	$1.26	$1.25 (-0.79%)	$1.27	$1.16	25.21 K	$34.69 M
05/08/2026	$1.30	$1.28 (-1.54%)	$1.32	$1.24	28.90 K	$35.52 M
05/07/2026	$1.34	$1.31 (-2.24%)	$1.40	$1.31	27.84 K	$36.35 M
05/06/2026	$1.34	$1.35 (0.75%)	$1.37	$1.34	37.14 K	$37.46 M
05/05/2026	$1.27	$1.34 (5.51%)	$1.35	$1.27	98.00 K	$37.18 M
05/04/2026	$1.16	$1.28 (10.34%)	$1.29	$1.16	86.95 K	$35.52 M
05/01/2026	$1.17	$1.17 (0%)	$1.18	$1.16	14.74 K	$32.47 M
04/30/2026	$1.19	$1.16 (-2.52%)	$1.19	$1.16	20.10 K	$32.19 M
04/29/2026	$1.18	$1.17 (-0.85%)	$1.18	$1.17	11.92 K	$32.47 M
04/28/2026	$1.22	$1.18 (-3.28%)	$1.22	$1.18	4.90 K	$32.74 M
04/27/2026	$1.18	$1.20 (1.69%)	$1.22	$1.18	23.52 K	$33.30 M
04/24/2026	$1.20	$1.19 (-0.83%)	$1.20	$1.18	9.63 K	$33.02 M
04/23/2026	$1.18	$1.20 (1.69%)	$1.22	$1.18	11.70 K	$33.30 M
04/22/2026	$1.19	$1.18 (-0.84%)	$1.19	$1.16	12.88 K	$32.74 M
04/21/2026	$1.21	$1.19 (-1.65%)	$1.22	$1.19	12.40 K	$33.02 M
04/20/2026	$1.23	$1.21 (-1.63%)	$1.26	$1.20	18.60 K	$33.58 M
04/17/2026	$1.23	$1.22 (-0.81%)	$1.25	$1.21	13.30 K	$33.85 M
04/16/2026	$1.21	$1.24 (2.48%)	$1.25	$1.20	31.50 K	$34.41 M
04/15/2026	$1.17	$1.18 (0.85%)	$1.21	$1.17	26.13 K	$32.74 M
04/14/2026	$1.14	$1.19 (4.39%)	$1.19	$1.14	27.00 K	$33.02 M
04/13/2026	$1.15	$1.16 (0.87%)	$1.18	$1.15	10.24 K	$32.19 M
04/10/2026	$1.19	$1.14 (-4.2%)	$1.19	$1.14	23.40 K	$31.63 M
04/09/2026	$1.20	$1.18 (-1.67%)	$1.22	$1.17	9.70 K	$32.74 M
04/08/2026	$1.18	$1.18 (0%)	$1.22	$1.16	42.80 K	$32.74 M
04/07/2026	$1.15	$1.18 (2.61%)	$1.25	$1.15	22.91 K	$32.74 M
04/06/2026	$1.16	$1.18 (1.72%)	$1.19	$1.14	13.75 K	$32.74 M
04/02/2026	$1.12	$1.13 (0.89%)	$1.15	$1.12	15.40 K	$31.36 M
04/01/2026	$1.16	$1.16 (0%)	$1.17	$1.14	9.31 K	$32.19 M
03/31/2026	$1.15	$1.14 (-0.87%)	$1.18	$1.13	20.71 K	$31.63 M
03/30/2026	$1.11	$1.14 (2.7%)	$1.16	$1.09	49.43 K	$31.63 M
03/27/2026	$1.12	$1.12 (0%)	$1.13	$1.09	54.30 K	$31.08 M
03/26/2026	$1.14	$1.12 (-1.75%)	$1.17	$1.09	66.21 K	$31.08 M
03/25/2026	$1.13	$1.15 (1.77%)	$1.17	$1.09	53.14 K	$31.91 M
03/24/2026	$1.13	$1.13 (0%)	$1.17	$1.13	32.61 K	$31.36 M
03/23/2026	$1.06	$1.17 (10.38%)	$1.18	$1.05	115.12 K	$32.47 M