5 DAY PERFORMANCE
-38.03%
1 MONTH PERFORMANCE
-43.83%
3 MONTH PERFORMANCE
+0.76%
6 MONTH PERFORMANCE
-1.49%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
-15.38%
Usio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.31 | $2.31 (0%) | $2.41 | $2.29 | 187.95 K | $64.10 M |
| 08/05/2026 | $2.29 | $2.33 (1.75%) | $2.44 | $2.26 | 280.50 K | $64.65 M |
| 08/04/2026 | $2.32 | $2.25 (-3.02%) | $2.33 | $2.18 | 255.90 K | $62.43 M |
| 08/03/2026 | $2.13 | $2.22 (4.23%) | $2.31 | $2.11 | 324.24 K | $61.60 M |
| 07/31/2026 | $2.16 | $2.13 (-1.39%) | $2.26 | $2.08 | 248.38 K | $59.10 M |
| 07/30/2026 | $2.12 | $2.14 (0.94%) | $2.15 | $1.97 | 340.11 K | $59.38 M |
| 07/29/2026 | $1.94 | $1.97 (1.55%) | $2.02 | $1.94 | 202.13 K | $54.66 M |
| 07/28/2026 | $1.93 | $1.95 (1.04%) | $1.97 | $1.85 | 121.26 K | $54.11 M |
| 07/27/2026 | $1.88 | $1.93 (2.66%) | $1.96 | $1.86 | 110.70 K | $53.55 M |
| 07/24/2026 | $1.91 | $1.93 (1.05%) | $1.99 | $1.87 | 118.23 K | $53.55 M |
| 07/23/2026 | $1.99 | $1.89 (-5.03%) | $2.01 | $1.88 | 275.74 K | $52.44 M |
| 07/22/2026 | $2.02 | $2.02 (0%) | $2.13 | $1.97 | 141.10 K | $56.05 M |
| 07/21/2026 | $2.01 | $2.03 (1%) | $2.15 | $1.97 | 108.12 K | $56.33 M |
| 07/20/2026 | $2.12 | $2.04 (-3.77%) | $2.12 | $1.88 | 427.91 K | $56.61 M |
| 07/17/2026 | $2.20 | $2.12 (-3.64%) | $2.21 | $2.07 | 134.21 K | $58.83 M |
| 07/16/2026 | $2.39 | $2.23 (-6.69%) | $2.44 | $2.20 | 160.60 K | $61.88 M |
| 07/15/2026 | $2.43 | $2.41 (-0.82%) | $2.59 | $2.27 | 109.74 K | $66.87 M |
| 07/14/2026 | $2.23 | $2.47 (10.76%) | $2.50 | $2.23 | 91.46 K | $68.54 M |
| 07/13/2026 | $2.29 | $2.24 (-2.18%) | $2.37 | $2.17 | 64.23 K | $62.16 M |
| 07/10/2026 | $2.14 | $2.29 (7.01%) | $2.34 | $2.14 | 143.55 K | $63.54 M |
| 07/09/2026 | $2.12 | $2.13 (0.47%) | $2.29 | $2.10 | 90.41 K | $59.10 M |
| 07/08/2026 | $2.32 | $2.10 (-9.48%) | $2.32 | $2.07 | 149.23 K | $58.27 M |
| 07/07/2026 | $2.26 | $2.35 (3.98%) | $2.38 | $2.26 | 105.20 K | $65.21 M |
| 07/06/2026 | $2.44 | $2.37 (-2.87%) | $2.47 | $2.31 | 100.50 K | $65.76 M |
| 07/02/2026 | $2.55 | $2.48 (-2.75%) | $2.58 | $2.37 | 110.75 K | $68.82 M |
| 07/01/2026 | $2.57 | $2.55 (-0.78%) | $2.62 | $2.49 | 319.85 K | $70.76 M |
| 06/30/2026 | $2.21 | $2.48 (12.22%) | $2.52 | $2.21 | 399.60 K | $68.82 M |
| 06/29/2026 | $2.24 | $2.22 (-0.89%) | $2.25 | $2.10 | 143.60 K | $61.60 M |
| 06/26/2026 | $2.14 | $2.21 (3.27%) | $2.22 | $2.05 | 122.72 K | $61.32 M |
| 06/25/2026 | $2.17 | $2.15 (-0.92%) | $2.20 | $2.07 | 157.99 K | $59.66 M |
| 06/24/2026 | $1.98 | $2.16 (9.09%) | $2.23 | $1.98 | 431.90 K | $59.94 M |
| 06/23/2026 | $1.85 | $1.98 (7.03%) | $1.99 | $1.82 | 278.11 K | $54.94 M |
| 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 |
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.
