Usio, Inc. (USIO) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.46

north_east

$0.06 (4.29%)

Day's range

$1.39

$1.49

5 DAY PERFORMANCE

+4.29%

1 MONTH PERFORMANCE

+0.00%

3 MONTH PERFORMANCE

+0.00%

6 MONTH PERFORMANCE

+4.29%

YEAR-TO-DATE PERFORMANCE

+0.00%

1 YEAR PERFORMANCE

+6.57%

Usio, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.41	$1.41 (0%)	$1.43	$1.40	44.93 K	$37.30 M
12/04/2025	$1.41	$1.41 (0%)	$1.43	$1.40	25.32 K	$37.30 M
12/03/2025	$1.41	$1.40 (-0.71%)	$1.42	$1.37	71.50 K	$37.04 M
12/02/2025	$1.43	$1.40 (-2.1%)	$1.45	$1.40	28.70 K	$37.04 M
12/01/2025	$1.44	$1.43 (-0.69%)	$1.45	$1.40	19.50 K	$37.83 M
11/28/2025	$1.39	$1.44 (3.6%)	$1.45	$1.39	41.00 K	$38.10 M
11/26/2025	$1.38	$1.45 (5.07%)	$1.45	$1.38	26.50 K	$38.36 M
11/25/2025	$1.40	$1.42 (1.43%)	$1.42	$1.38	38.02 K	$37.57 M
11/24/2025	$1.37	$1.36 (-0.73%)	$1.39	$1.35	114.20 K	$35.98 M
11/21/2025	$1.38	$1.38 (0%)	$1.40	$1.37	16.48 K	$36.51 M
11/20/2025	$1.41	$1.36 (-3.55%)	$1.42	$1.36	97.10 K	$35.98 M
11/19/2025	$1.40	$1.41 (0.71%)	$1.41	$1.38	48.84 K	$37.30 M
11/18/2025	$1.37	$1.39 (1.46%)	$1.40	$1.37	30.85 K	$36.77 M
11/17/2025	$1.41	$1.39 (-1.42%)	$1.41	$1.37	54.31 K	$36.77 M
11/14/2025	$1.39	$1.41 (1.44%)	$1.42	$1.38	52.37 K	$37.30 M
11/13/2025	$1.40	$1.42 (1.43%)	$1.43	$1.36	94.36 K	$37.57 M
11/12/2025	$1.47	$1.43 (-2.72%)	$1.50	$1.41	148.87 K	$37.83 M
11/11/2025	$1.47	$1.47 (0%)	$1.48	$1.45	63.61 K	$38.89 M
11/10/2025	$1.46	$1.45 (-0.68%)	$1.49	$1.45	22.54 K	$38.36 M
11/07/2025	$1.49	$1.46 (-2.01%)	$1.50	$1.45	52.60 K	$38.63 M
11/06/2025	$1.45	$1.51 (4.14%)	$1.52	$1.45	59.60 K	$39.95 M
11/05/2025	$1.43	$1.49 (4.2%)	$1.52	$1.43	59.02 K	$39.42 M
11/04/2025	$1.45	$1.48 (2.07%)	$1.49	$1.44	58.40 K	$39.16 M
11/03/2025	$1.49	$1.47 (-1.34%)	$1.49	$1.45	40.10 K	$38.89 M
10/31/2025	$1.43	$1.47 (2.8%)	$1.50	$1.43	83.10 K	$38.89 M
10/30/2025	$1.42	$1.43 (0.7%)	$1.45	$1.40	80.00 K	$37.83 M
10/29/2025	$1.45	$1.44 (-0.69%)	$1.46	$1.41	62.15 K	$38.10 M
10/28/2025	$1.46	$1.46 (0%)	$1.47	$1.44	36.45 K	$38.63 M
10/27/2025	$1.44	$1.44 (0%)	$1.46	$1.43	27.70 K	$38.10 M
10/24/2025	$1.45	$1.44 (-0.69%)	$1.47	$1.44	36.00 K	$38.10 M
10/23/2025	$1.39	$1.46 (5.04%)	$1.46	$1.39	55.61 K	$38.63 M
10/22/2025	$1.42	$1.39 (-2.11%)	$1.43	$1.37	78.42 K	$36.77 M
10/21/2025	$1.45	$1.41 (-2.76%)	$1.45	$1.41	69.81 K	$37.30 M
10/20/2025	$1.43	$1.45 (1.4%)	$1.46	$1.41	45.20 K	$38.36 M
10/17/2025	$1.40	$1.43 (2.14%)	$1.43	$1.38	100.76 K	$37.83 M
10/16/2025	$1.42	$1.39 (-2.11%)	$1.42	$1.38	68.93 K	$36.77 M
10/15/2025	$1.45	$1.41 (-2.76%)	$1.45	$1.40	64.10 K	$37.30 M
10/14/2025	$1.39	$1.43 (2.88%)	$1.43	$1.37	68.03 K	$37.83 M
10/13/2025	$1.44	$1.41 (-2.08%)	$1.44	$1.38	100.50 K	$37.30 M
10/10/2025	$1.47	$1.41 (-4.08%)	$1.48	$1.40	54.35 K	$37.30 M
10/09/2025	$1.44	$1.46 (1.39%)	$1.48	$1.40	100.23 K	$38.63 M
10/08/2025	$1.45	$1.44 (-0.69%)	$1.47	$1.42	73.64 K	$38.10 M
10/07/2025	$1.47	$1.44 (-2.04%)	$1.50	$1.41	174.40 K	$38.10 M
10/06/2025	$1.47	$1.49 (1.36%)	$1.49	$1.46	48.30 K	$39.42 M
10/03/2025	$1.39	$1.46 (5.04%)	$1.49	$1.39	106.60 K	$38.63 M
10/02/2025	$1.38	$1.40 (1.45%)	$1.42	$1.37	79.40 K	$37.04 M
10/01/2025	$1.41	$1.37 (-2.84%)	$1.45	$1.37	124.56 K	$36.25 M
09/30/2025	$1.44	$1.42 (-1.39%)	$1.47	$1.40	91.21 K	$37.57 M
09/29/2025	$1.49	$1.43 (-4.03%)	$1.49	$1.43	37.40 K	$37.83 M
09/26/2025	$1.46	$1.47 (0.68%)	$1.48	$1.45	41.20 K	$38.89 M
09/25/2025	$1.44	$1.46 (1.39%)	$1.48	$1.39	309.32 K	$38.63 M
09/24/2025	$1.45	$1.43 (-1.38%)	$1.46	$1.43	39.20 K	$37.83 M
09/23/2025	$1.42	$1.45 (2.11%)	$1.47	$1.42	80.10 K	$38.36 M
09/22/2025	$1.42	$1.45 (2.11%)	$1.47	$1.42	94.58 K	$38.36 M
09/19/2025	$1.46	$1.42 (-2.74%)	$1.51	$1.42	217.20 K	$37.57 M
09/18/2025	$1.50	$1.47 (-2%)	$1.50	$1.44	104.62 K	$38.89 M
09/17/2025	$1.50	$1.46 (-2.67%)	$1.51	$1.46	41.08 K	$38.63 M
09/16/2025	$1.50	$1.50 (0%)	$1.54	$1.44	119.32 K	$39.68 M
09/15/2025	$1.54	$1.50 (-2.6%)	$1.55	$1.48	32.31 K	$39.68 M
09/12/2025	$1.56	$1.51 (-3.21%)	$1.57	$1.49	74.06 K	$39.95 M
09/11/2025	$1.46	$1.57 (7.53%)	$1.58	$1.46	140.61 K	$41.54 M
09/10/2025	$1.50	$1.46 (-2.67%)	$1.52	$1.46	29.12 K	$38.63 M
09/09/2025	$1.47	$1.49 (1.36%)	$1.54	$1.47	107.94 K	$39.42 M
09/08/2025	$1.40	$1.46 (4.29%)	$1.49	$1.40	164.40 K	$38.63 M