Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.730
-0.030 (-1.70%)
At close: Jul 30, 2025, 4:00 PM
1.720
-0.010 (-0.58%)
Pre-market: Jul 31, 2025, 8:00 AM EDT
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1.73 | 1.79 | 1.72 | 1.76 | 1.76 | 2.33% | 52,615 |
| Jul 16, 2025 | 1.73 | 1.78 | 1.66 | 1.72 | 1.72 | 1.18% | 61,736 |
| Jul 15, 2025 | 1.73 | 1.81 | 1.67 | 1.70 | 1.70 | -1.73% | 64,430 |
| Jul 14, 2025 | 1.84 | 1.92 | 1.72 | 1.73 | 1.73 | -5.98% | 165,408 |
| Jul 11, 2025 | 1.65 | 1.90 | 1.65 | 1.84 | 1.84 | 11.52% | 444,427 |
| Jul 10, 2025 | 1.61 | 1.68 | 1.60 | 1.65 | 1.65 | 3.12% | 88,872 |
| Jul 9, 2025 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | 0.63% | 54,739 |
| Jul 8, 2025 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | 1.27% | 74,365 |
| Jul 7, 2025 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -3.09% | 79,811 |
| Jul 3, 2025 | 1.60 | 1.65 | 1.58 | 1.62 | 1.62 | - | 50,848 |
| Jul 2, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 2.53% | 33,865 |
| Jul 1, 2025 | 1.55 | 1.69 | 1.52 | 1.58 | 1.58 | 3.27% | 178,771 |
| Jun 30, 2025 | 1.44 | 1.59 | 1.44 | 1.53 | 1.53 | 5.52% | 263,037 |
| Jun 27, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 44,791 |
| Jun 26, 2025 | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | 2.82% | 130,356 |
| Jun 25, 2025 | 1.38 | 1.47 | 1.32 | 1.42 | 1.42 | 2.90% | 143,786 |
| Jun 24, 2025 | 1.40 | 1.41 | 1.33 | 1.38 | 1.38 | -2.13% | 128,416 |
| Jun 23, 2025 | 1.42 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 49,447 |
| Jun 20, 2025 | 1.41 | 1.53 | 1.41 | 1.44 | 1.44 | 2.86% | 161,248 |
| Jun 18, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 1.45% | 34,453 |
| Jun 17, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 26,386 |
| Jun 16, 2025 | 1.37 | 1.43 | 1.37 | 1.38 | 1.38 | - | 56,380 |
| Jun 13, 2025 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 0.73% | 45,378 |
| Jun 12, 2025 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -3.52% | 49,332 |
| Jun 11, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | 1.43% | 54,302 |
| Jun 10, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 1.45% | 72,785 |
| Jun 9, 2025 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 62,689 |
| Jun 6, 2025 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | 0.72% | 62,989 |
| Jun 5, 2025 | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | - | 89,314 |
| Jun 4, 2025 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 68,876 |
| Jun 3, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 63,340 |
| Jun 2, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 46,283 |
| May 30, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | - | 14,913 |
| May 29, 2025 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 35,942 |
| May 28, 2025 | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | 2.13% | 67,551 |
| May 27, 2025 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | - | 81,458 |
| May 23, 2025 | 1.36 | 1.46 | 1.35 | 1.41 | 1.41 | -0.70% | 39,817 |
| May 22, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 65,406 |
| May 21, 2025 | 1.44 | 1.49 | 1.43 | 1.43 | 1.43 | -0.69% | 72,292 |
| May 20, 2025 | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 105,098 |
| May 19, 2025 | 1.43 | 1.51 | 1.43 | 1.46 | 1.46 | 0.69% | 105,867 |