Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.440
0.00 (0.00%)
Dec 1, 2025, 4:00 PM EST - Market closed
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 19,463 |
| Nov 28, 2025 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | -0.35% | 40,973 |
| Nov 26, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 1.76% | 26,483 |
| Nov 25, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 4.41% | 37,892 |
| Nov 24, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 114,157 |
| Nov 21, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 1.47% | 16,442 |
| Nov 20, 2025 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -3.55% | 97,097 |
| Nov 19, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 48,842 |
| Nov 18, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | - | 30,849 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 54,312 |
| Nov 14, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | -0.70% | 52,366 |
| Nov 13, 2025 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | -0.70% | 94,357 |
| Nov 12, 2025 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | -2.72% | 148,871 |
| Nov 11, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 63,614 |
| Nov 10, 2025 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 22,540 |
| Nov 7, 2025 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.99% | 52,568 |
| Nov 6, 2025 | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | 1.01% | 59,570 |
| Nov 5, 2025 | 1.43 | 1.52 | 1.43 | 1.49 | 1.49 | 1.02% | 59,019 |
| Nov 4, 2025 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | 0.34% | 58,378 |
| Nov 3, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | - | 40,050 |
| Oct 31, 2025 | 1.43 | 1.50 | 1.43 | 1.47 | 1.47 | 2.80% | 83,076 |
| Oct 30, 2025 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 79,983 |
| Oct 29, 2025 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 62,151 |
| Oct 28, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 36,446 |
| Oct 27, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 27,682 |
| Oct 24, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 35,995 |
| Oct 23, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 5.04% | 55,610 |
| Oct 22, 2025 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 78,422 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 69,812 |
| Oct 20, 2025 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | 1.40% | 45,157 |
| Oct 17, 2025 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 2.88% | 100,764 |
| Oct 16, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 68,927 |
| Oct 15, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 64,067 |
| Oct 14, 2025 | 1.39 | 1.43 | 1.37 | 1.43 | 1.43 | 1.42% | 68,025 |
| Oct 13, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | - | 100,503 |
| Oct 10, 2025 | 1.47 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 54,346 |
| Oct 9, 2025 | 1.44 | 1.48 | 1.40 | 1.46 | 1.46 | 1.39% | 100,230 |
| Oct 8, 2025 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | 0.14% | 73,636 |
| Oct 7, 2025 | 1.47 | 1.50 | 1.41 | 1.44 | 1.44 | -3.49% | 174,385 |
| Oct 6, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 48,298 |
| Oct 3, 2025 | 1.39 | 1.49 | 1.39 | 1.46 | 1.46 | 4.29% | 106,555 |
| Oct 2, 2025 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 79,360 |
| Oct 1, 2025 | 1.41 | 1.45 | 1.37 | 1.37 | 1.37 | -3.52% | 124,560 |
| Sep 30, 2025 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | -0.70% | 91,205 |
| Sep 29, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 37,382 |
| Sep 26, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 41,177 |
| 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 |