Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.470
+0.010 (0.68%)
At close: Sep 26, 2025, 4:00 PM EDT
1.480
+0.010 (0.68%)
After-hours: Sep 26, 2025, 5:49 PM EDT
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 41,008 |
| Sep 25, 2025 | 1.44 | 1.48 | 1.39 | 1.46 | 1.46 | 2.10% | 309,316 |
| Sep 24, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 39,151 |
| Sep 23, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | - | 80,072 |
| Sep 22, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 94,577 |
| Sep 19, 2025 | 1.46 | 1.51 | 1.42 | 1.42 | 1.42 | -3.40% | 217,165 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | 0.68% | 104,619 |
| Sep 17, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 41,078 |
| Sep 16, 2025 | 1.50 | 1.54 | 1.44 | 1.50 | 1.50 | - | 119,319 |
| Sep 15, 2025 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -0.66% | 32,311 |
| Sep 12, 2025 | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -3.51% | 74,056 |
| Sep 11, 2025 | 1.46 | 1.58 | 1.46 | 1.57 | 1.57 | 7.19% | 140,606 |
| Sep 10, 2025 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 29,115 |
| Sep 9, 2025 | 1.47 | 1.54 | 1.47 | 1.49 | 1.49 | 2.05% | 107,935 |
| Sep 8, 2025 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 3.55% | 164,362 |
| Sep 5, 2025 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 22,567 |
| Sep 4, 2025 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 0.71% | 94,639 |
| Sep 3, 2025 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -2.76% | 128,982 |
| Sep 2, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -1.69% | 106,236 |
| Aug 29, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 0.82% | 46,652 |
| Aug 28, 2025 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.15% | 46,600 |
| Aug 27, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | - | 34,786 |
| Aug 26, 2025 | 1.44 | 1.50 | 1.43 | 1.48 | 1.48 | 3.50% | 88,694 |
| Aug 25, 2025 | 1.49 | 1.55 | 1.43 | 1.43 | 1.43 | -5.92% | 137,707 |
| Aug 22, 2025 | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | 5.56% | 36,489 |
| Aug 21, 2025 | 1.44 | 1.50 | 1.44 | 1.44 | 1.44 | -2.04% | 49,636 |
| Aug 20, 2025 | 1.56 | 1.56 | 1.43 | 1.47 | 1.47 | 0.68% | 47,093 |
| Aug 19, 2025 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -2.67% | 44,916 |
| Aug 18, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | -1.32% | 57,220 |
| Aug 15, 2025 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -3.18% | 55,935 |
| Aug 14, 2025 | 1.62 | 1.62 | 1.52 | 1.57 | 1.57 | -3.09% | 87,402 |
| Aug 13, 2025 | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | 7.28% | 93,578 |
| Aug 12, 2025 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 3.78% | 76,715 |
| Aug 11, 2025 | 1.56 | 1.56 | 1.38 | 1.46 | 1.46 | -6.73% | 420,656 |
| Aug 8, 2025 | 1.60 | 1.68 | 1.56 | 1.56 | 1.56 | - | 113,480 |
| Aug 7, 2025 | 1.82 | 1.87 | 1.53 | 1.56 | 1.56 | -16.35% | 361,992 |
| Aug 6, 2025 | 1.86 | 1.92 | 1.78 | 1.87 | 1.87 | -1.58% | 65,802 |
| Aug 5, 2025 | 1.77 | 2.02 | 1.71 | 1.90 | 1.90 | 7.06% | 225,578 |
| Aug 4, 2025 | 1.67 | 1.80 | 1.65 | 1.77 | 1.77 | 5.36% | 83,880 |
| Aug 1, 2025 | 1.70 | 1.74 | 1.64 | 1.68 | 1.68 | -1.75% | 49,763 |
| Jul 31, 2025 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -1.16% | 44,612 |
| Jul 30, 2025 | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | -1.70% | 22,527 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -1.12% | 24,426 |
| Jul 28, 2025 | 1.77 | 1.83 | 1.75 | 1.78 | 1.78 | -1.11% | 63,197 |
| Jul 25, 2025 | 1.77 | 1.80 | 1.72 | 1.80 | 1.80 | 1.69% | 29,386 |
| Jul 24, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.67% | 15,564 |
| Jul 23, 2025 | 1.82 | 1.85 | 1.74 | 1.80 | 1.80 | - | 63,402 |
| Jul 22, 2025 | 1.72 | 1.84 | 1.70 | 1.80 | 1.80 | 4.65% | 121,002 |
| Jul 21, 2025 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -3.37% | 67,093 |
| Jul 18, 2025 | 1.80 | 1.85 | 1.76 | 1.78 | 1.78 | 1.14% | 83,122 |