5 DAY PERFORMANCE
-40.81%
1 MONTH PERFORMANCE
-53.02%
3 MONTH PERFORMANCE
-27.47%
6 MONTH PERFORMANCE
+25.71%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
-7.04%
Usio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.39 | $2.40 (0.46%) | $2.42 | $2.37 | 25.53 K | |
| 09/18/2026 | $2.27 | $2.37 (4.41%) | $2.37 | $2.23 | 275.00 K | $65.93 M |
| 09/17/2026 | $2.24 | $2.27 (1.34%) | $2.33 | $2.24 | 334.00 K | $63.15 M |
| 09/16/2026 | $2.30 | $2.23 (-3.04%) | $2.53 | $2.22 | 276.11 K | $62.04 M |
| 09/15/2026 | $2.33 | $2.30 (-1.29%) | $2.40 | $2.29 | 334.76 K | $63.99 M |
| 09/14/2026 | $2.46 | $2.37 (-3.66%) | $2.58 | $2.36 | 518.60 K | $65.93 M |
| 09/11/2026 | $2.55 | $2.45 (-3.92%) | $2.59 | $2.45 | 160.10 K | $68.16 M |
| 09/10/2026 | $2.57 | $2.53 (-1.56%) | $2.58 | $2.49 | 282.67 K | $70.38 M |
| 09/09/2026 | $2.73 | $2.57 (-5.86%) | $2.77 | $2.55 | 192.63 K | $71.50 M |
| 09/08/2026 | $2.75 | $2.74 (-0.36%) | $2.87 | $2.72 | 297.73 K | $76.23 M |
| 09/04/2026 | $2.74 | $2.75 (0.36%) | $2.84 | $2.73 | 194.93 K | $76.50 M |
| 09/03/2026 | $2.87 | $2.74 (-4.53%) | $3.06 | $2.72 | 323.92 K | $76.23 M |
| 09/02/2026 | $2.81 | $2.86 (1.78%) | $2.92 | $2.76 | 205.79 K | $79.56 M |
| 09/01/2026 | $2.78 | $2.81 (1.08%) | $2.84 | $2.63 | 345.21 K | $78.17 M |
| 08/31/2026 | $2.74 | $2.78 (1.46%) | $2.88 | $2.68 | 396.69 K | $77.34 M |
| 08/28/2026 | $2.70 | $2.77 (2.59%) | $2.87 | $2.70 | 191.60 K | $77.06 M |
| 08/27/2026 | $2.91 | $2.71 (-6.87%) | $2.94 | $2.65 | 322.56 K | $75.39 M |
| 08/26/2026 | $2.94 | $2.91 (-1.02%) | $3.05 | $2.85 | 401.84 K | $80.96 M |
| 08/25/2026 | $2.88 | $2.94 (2.08%) | $3.00 | $2.83 | 629.93 K | $81.79 M |
| 08/24/2026 | $2.81 | $2.86 (1.78%) | $2.98 | $2.77 | 657.52 K | $79.56 M |
| 08/21/2026 | $2.70 | $2.81 (4.07%) | $2.89 | $2.70 | 403.86 K | $78.17 M |
| 08/20/2026 | $2.57 | $2.66 (3.5%) | $2.69 | $2.48 | 436.40 K | $74.00 M |
| 08/19/2026 | $2.43 | $2.56 (5.35%) | $2.62 | $2.38 | 564.60 K | $71.22 M |
| 08/18/2026 | $2.45 | $2.46 (0.41%) | $2.52 | $2.38 | 244.44 K | $68.44 M |
| 08/17/2026 | $2.70 | $2.45 (-9.26%) | $2.75 | $2.36 | 776.68 K | $68.16 M |
| 08/14/2026 | $2.64 | $2.76 (4.55%) | $2.81 | $2.50 | 482.64 K | $76.78 M |
| 08/13/2026 | $2.66 | $2.59 (-2.63%) | $2.98 | $2.41 | 2.32 M | $72.05 M |
| 08/12/2026 | $2.23 | $2.38 (6.73%) | $2.43 | $2.15 | 2.80 M | $66.21 M |
| 08/11/2026 | $2.22 | $2.23 (0.45%) | $2.27 | $2.16 | 308.22 K | $62.04 M |
| 08/10/2026 | $2.30 | $2.20 (-4.35%) | $2.36 | $2.16 | 282.35 K | $61.20 M |
| 08/07/2026 | $2.30 | $2.32 (0.87%) | $2.35 | $2.23 | 234.64 K | $64.38 M |
| 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 |
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.
