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

+12.82%

1 MONTH PERFORMANCE

+11.86%

3 MONTH PERFORMANCE

-1.49%

6 MONTH PERFORMANCE

-12.58%

YEAR-TO-DATE PERFORMANCE

-2.94%

1 YEAR PERFORMANCE

-11.41%

Usio Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/06/2026	$1.35	$1.35 (0.37%)	$1.37	$1.34	18.78 K	$36.35 M
05/05/2026	$1.27	$1.34 (5.51%)	$1.35	$1.27	98.00 K	$36.08 M
05/04/2026	$1.16	$1.28 (10.34%)	$1.29	$1.16	86.95 K	$34.47 M
05/01/2026	$1.17	$1.17 (0%)	$1.18	$1.16	14.74 K	$31.50 M
04/30/2026	$1.19	$1.16 (-2.52%)	$1.19	$1.16	20.10 K	$31.24 M
04/29/2026	$1.18	$1.17 (-0.85%)	$1.18	$1.17	11.92 K	$31.50 M
04/28/2026	$1.22	$1.18 (-3.28%)	$1.22	$1.18	4.90 K	$31.77 M
04/27/2026	$1.18	$1.20 (1.69%)	$1.22	$1.18	23.52 K	$32.31 M
04/24/2026	$1.20	$1.19 (-0.83%)	$1.20	$1.18	9.63 K	$32.04 M
04/23/2026	$1.18	$1.20 (1.69%)	$1.22	$1.18	11.70 K	$32.31 M
04/22/2026	$1.19	$1.18 (-0.84%)	$1.19	$1.16	12.88 K	$31.77 M
04/21/2026	$1.21	$1.19 (-1.65%)	$1.22	$1.19	12.40 K	$32.04 M
04/20/2026	$1.23	$1.21 (-1.63%)	$1.26	$1.20	18.60 K	$32.58 M
04/17/2026	$1.23	$1.22 (-0.81%)	$1.25	$1.21	13.30 K	$32.85 M
04/16/2026	$1.21	$1.24 (2.48%)	$1.25	$1.20	31.50 K	$33.39 M
04/15/2026	$1.17	$1.18 (0.85%)	$1.21	$1.17	26.13 K	$31.77 M
04/14/2026	$1.14	$1.19 (4.39%)	$1.19	$1.14	27.00 K	$32.04 M
04/13/2026	$1.15	$1.16 (0.87%)	$1.18	$1.15	10.24 K	$31.24 M
04/10/2026	$1.19	$1.14 (-4.2%)	$1.19	$1.14	23.40 K	$30.70 M
04/09/2026	$1.20	$1.18 (-1.67%)	$1.22	$1.17	9.70 K	$31.77 M
04/08/2026	$1.18	$1.18 (0%)	$1.22	$1.16	42.80 K	$31.77 M
04/07/2026	$1.15	$1.18 (2.61%)	$1.25	$1.15	22.91 K	$31.77 M
04/06/2026	$1.16	$1.18 (1.72%)	$1.19	$1.14	13.75 K	$31.77 M
04/02/2026	$1.12	$1.13 (0.89%)	$1.15	$1.12	15.40 K	$30.43 M
04/01/2026	$1.16	$1.16 (0%)	$1.17	$1.14	9.31 K	$31.24 M
03/31/2026	$1.15	$1.14 (-0.87%)	$1.18	$1.13	20.71 K	$30.70 M
03/30/2026	$1.11	$1.14 (2.7%)	$1.16	$1.09	49.43 K	$30.70 M
03/27/2026	$1.12	$1.12 (0%)	$1.13	$1.09	54.30 K	$30.16 M
03/26/2026	$1.14	$1.12 (-1.75%)	$1.17	$1.09	66.21 K	$30.16 M
03/25/2026	$1.13	$1.15 (1.77%)	$1.17	$1.09	53.14 K	$30.97 M
03/24/2026	$1.13	$1.13 (0%)	$1.17	$1.13	32.61 K	$30.43 M
03/23/2026	$1.06	$1.17 (10.38%)	$1.18	$1.05	115.12 K	$31.50 M
03/20/2026	$1.07	$1.05 (-1.87%)	$1.14	$1.05	106.24 K	$28.27 M
03/19/2026	$1.15	$1.09 (-5.22%)	$1.18	$1.03	216.40 K	$29.35 M
03/18/2026	$1.26	$1.21 (-3.97%)	$1.29	$1.21	120.80 K	$32.58 M
03/17/2026	$1.24	$1.25 (0.81%)	$1.27	$1.24	32.80 K	$33.66 M
03/16/2026	$1.22	$1.21 (-0.82%)	$1.28	$1.21	45.84 K	$32.58 M
03/13/2026	$1.28	$1.22 (-4.69%)	$1.31	$1.22	25.52 K	$32.81 M
03/12/2026	$1.28	$1.26 (-1.56%)	$1.29	$1.25	28.07 K	$33.89 M
03/11/2026	$1.26	$1.25 (-0.79%)	$1.28	$1.24	45.10 K	$33.62 M
03/10/2026	$1.30	$1.26 (-3.08%)	$1.32	$1.25	98.30 K	$33.89 M
03/09/2026	$1.33	$1.32 (-0.75%)	$1.35	$1.29	59.32 K	$35.50 M
03/06/2026	$1.35	$1.34 (-0.74%)	$1.40	$1.33	45.40 K	$36.04 M
03/05/2026	$1.40	$1.37 (-2.14%)	$1.41	$1.35	21.30 K	$36.84 M
03/04/2026	$1.43	$1.39 (-2.8%)	$1.43	$1.39	12.11 K	$37.38 M
03/03/2026	$1.41	$1.40 (-0.71%)	$1.41	$1.39	12.10 K	$37.65 M
03/02/2026	$1.35	$1.41 (4.44%)	$1.44	$1.35	73.73 K	$37.92 M
02/27/2026	$1.34	$1.35 (0.75%)	$1.35	$1.33	23.60 K	$36.31 M
02/26/2026	$1.34	$1.34 (0%)	$1.35	$1.33	24.94 K	$36.04 M
02/25/2026	$1.34	$1.34 (0%)	$1.35	$1.33	15.50 K	$36.04 M
02/24/2026	$1.33	$1.35 (1.5%)	$1.35	$1.32	14.20 K	$36.31 M
02/23/2026	$1.35	$1.33 (-1.48%)	$1.35	$1.32	15.80 K	$35.77 M
02/20/2026	$1.30	$1.34 (3.08%)	$1.35	$1.30	24.50 K	$36.04 M
02/19/2026	$1.32	$1.32 (0%)	$1.34	$1.32	25.04 K	$35.50 M
02/18/2026	$1.33	$1.32 (-0.75%)	$1.35	$1.30	66.50 K	$35.50 M
02/17/2026	$1.32	$1.32 (0%)	$1.33	$1.30	44.52 K	$35.50 M
02/13/2026	$1.32	$1.31 (-0.76%)	$1.33	$1.31	21.00 K	$35.23 M
02/12/2026	$1.33	$1.31 (-1.5%)	$1.35	$1.31	43.14 K	$35.23 M
02/11/2026	$1.34	$1.32 (-1.49%)	$1.36	$1.32	28.75 K	$35.50 M
02/10/2026	$1.33	$1.34 (0.75%)	$1.37	$1.33	44.14 K	$36.04 M
02/09/2026	$1.33	$1.33 (0%)	$1.36	$1.31	85.14 K	$35.77 M
02/06/2026	$1.35	$1.34 (-0.74%)	$1.37	$1.34	33.90 K	$36.04 M