5 DAY PERFORMANCE
+25.87%
1 MONTH PERFORMANCE
-3.23%
3 MONTH PERFORMANCE
+32.35%
6 MONTH PERFORMANCE
+25.00%
YEAR-TO-DATE PERFORMANCE
+23.29%
1 YEAR PERFORMANCE
+10.43%
Usio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.44 | $1.43 (-0.69%) | $1.44 | $1.40 | 49,595 | $38.66 M |
| 03/11/2025 | $1.40 | $1.43 (2.14%) | $1.43 | $1.38 | 62,036 | $39.07 M |
| 03/10/2025 | $1.41 | $1.42 (0.71%) | $1.45 | $1.39 | 89,855 | $38.80 M |
| 03/07/2025 | $1.42 | $1.43 (0.7%) | $1.46 | $1.40 | 116,430 | $39.07 M |
| 03/06/2025 | $1.48 | $1.44 (-2.7%) | $1.54 | $1.42 | 144,241 | $39.34 M |
| 03/05/2025 | $1.46 | $1.54 (5.48%) | $1.57 | $1.42 | 154,515 | $42.08 M |
| 03/04/2025 | $1.41 | $1.46 (3.55%) | $1.46 | $1.37 | 144,445 | $39.89 M |
| 03/03/2025 | $1.56 | $1.41 (-9.62%) | $1.58 | $1.41 | 151,941 | $38.52 M |
| 02/28/2025 | $1.57 | $1.53 (-2.55%) | $1.61 | $1.51 | 127,800 | $41.80 M |
| 02/27/2025 | $1.63 | $1.58 (-3.07%) | $1.65 | $1.57 | 71,100 | $43.17 M |
| 02/26/2025 | $1.60 | $1.65 (3.12%) | $1.65 | $1.60 | 65,852 | $45.08 M |
| 02/25/2025 | $1.64 | $1.61 (-1.83%) | $1.68 | $1.58 | 156,852 | $43.99 M |
| 02/24/2025 | $1.74 | $1.65 (-5.17%) | $1.74 | $1.59 | 169,619 | $45.08 M |
| 02/21/2025 | $1.76 | $1.71 (-2.84%) | $1.76 | $1.68 | 126,245 | $46.72 M |
| 02/20/2025 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.72 | 105,134 | $48.09 M |
| 02/19/2025 | $1.89 | $1.81 (-4.23%) | $1.92 | $1.80 | 97,938 | $49.45 M |
| 02/18/2025 | $1.87 | $1.89 (1.07%) | $1.95 | $1.85 | 160,443 | $51.64 M |
| 02/14/2025 | $1.85 | $1.90 (2.7%) | $1.90 | $1.81 | 154,296 | $51.91 M |
| 02/13/2025 | $1.88 | $1.86 (-1.06%) | $1.90 | $1.82 | 122,900 | $50.82 M |
| 02/12/2025 | $1.78 | $1.86 (4.49%) | $1.90 | $1.76 | 139,100 | $50.82 M |
| 02/11/2025 | $1.90 | $1.78 (-6.32%) | $1.90 | $1.76 | 278,000 | $48.63 M |
| 02/10/2025 | $1.89 | $1.88 (-0.53%) | $1.94 | $1.82 | 274,402 | $51.37 M |
| 02/07/2025 | $1.96 | $1.88 (-4.08%) | $1.97 | $1.86 | 246,200 | $51.37 M |
| 02/06/2025 | $1.90 | $1.96 (3.16%) | $1.98 | $1.85 | 494,800 | $53.55 M |
| 02/05/2025 | $1.66 | $1.84 (10.84%) | $1.84 | $1.57 | 481,767 | $50.27 M |
| 02/04/2025 | $1.81 | $1.68 (-7.18%) | $1.82 | $1.60 | 483,307 | $45.90 M |
| 02/03/2025 | $1.82 | $1.78 (-2.2%) | $1.90 | $1.75 | 350,023 | $48.63 M |
| 01/31/2025 | $1.82 | $1.88 (3.3%) | $1.96 | $1.82 | 280,040 | $51.37 M |
| 01/30/2025 | $1.83 | $1.79 (-2.19%) | $1.91 | $1.79 | 147,805 | $48.91 M |
| 01/29/2025 | $1.99 | $1.83 (-8.04%) | $2.05 | $1.77 | 573,702 | $50.00 M |
| 01/28/2025 | $2.27 | $2.01 (-11.45%) | $2.30 | $1.80 | 980,541 | $54.92 M |
| 01/27/2025 | $2.37 | $2.29 (-3.38%) | $2.39 | $2.25 | 223,931 | $62.57 M |
| 01/24/2025 | $2.55 | $2.43 (-4.71%) | $2.55 | $2.36 | 203,108 | $66.39 M |
| 01/23/2025 | $2.56 | $2.53 (-1.17%) | $2.60 | $2.48 | 125,026 | $69.13 M |
| 01/22/2025 | $2.59 | $2.58 (-0.39%) | $2.65 | $2.46 | 314,139 | $70.49 M |
| 01/21/2025 | $2.47 | $2.59 (4.86%) | $2.63 | $2.33 | 377,300 | $70.77 M |
| 01/17/2025 | $2.26 | $2.43 (7.52%) | $2.44 | $2.26 | 278,425 | $66.39 M |
| 01/16/2025 | $2.22 | $2.23 (0.45%) | $2.26 | $2.17 | 228,128 | $60.93 M |
| 01/15/2025 | $2.25 | $2.25 (0%) | $2.35 | $2.14 | 202,108 | $61.48 M |
| 01/14/2025 | $2.15 | $2.20 (2.33%) | $2.37 | $2.10 | 243,700 | $60.11 M |
| 01/13/2025 | $2.70 | $2.20 (-18.52%) | $2.74 | $2.11 | 840,700 | $60.11 M |
| 01/10/2025 | $2.31 | $2.57 (11.26%) | $2.75 | $2.25 | 1.09 M | $70.22 M |
| 01/08/2025 | $2.49 | $2.39 (-4.02%) | $2.52 | $2.05 | 1.61 M | $65.30 M |
| 01/07/2025 | $1.89 | $2.47 (30.69%) | $2.92 | $1.73 | 6.75 M | $67.49 M |
| 01/06/2025 | $1.79 | $1.80 (0.56%) | $1.97 | $1.75 | 798,373 | $49.18 M |
| 01/03/2025 | $1.49 | $1.61 (8.05%) | $1.64 | $1.47 | 295,036 | $43.99 M |
| 01/02/2025 | $1.46 | $1.49 (2.05%) | $1.49 | $1.43 | 38,838 | $40.71 M |
| 12/31/2024 | $1.45 | $1.46 (0.69%) | $1.49 | $1.43 | 45,400 | $39.89 M |
| 12/30/2024 | $1.39 | $1.46 (5.04%) | $1.49 | $1.39 | 97,922 | $39.89 M |
| 12/27/2024 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.39 | 136,200 | $39.62 M |
| 12/26/2024 | $1.40 | $1.46 (4.29%) | $1.50 | $1.40 | 179,930 | $39.89 M |
| 12/24/2024 | $1.49 | $1.43 (-4.03%) | $1.50 | $1.41 | 155,000 | $39.07 M |
| 12/23/2024 | $1.32 | $1.45 (9.85%) | $1.50 | $1.30 | 227,753 | $39.62 M |
| 12/20/2024 | $1.27 | $1.34 (5.51%) | $1.36 | $1.25 | 107,600 | $36.61 M |
| 12/19/2024 | $1.29 | $1.29 (0%) | $1.31 | $1.25 | 84,622 | $35.25 M |
| 12/18/2024 | $1.28 | $1.28 (0%) | $1.34 | $1.25 | 126,942 | $34.97 M |
| 12/17/2024 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.24 | 183,631 | $35.25 M |
| 12/16/2024 | $1.37 | $1.35 (-1.46%) | $1.41 | $1.32 | 145,300 | $36.89 M |
| 12/13/2024 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.33 | 58,443 | $37.16 M |
| 12/12/2024 | $1.46 | $1.36 (-6.85%) | $1.46 | $1.33 | 227,800 | $37.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
