Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.360
+0.005 (0.37%)
At close: Jan 21, 2026, 4:00 PM EST
1.370
+0.010 (0.74%)
After-hours: Jan 21, 2026, 7:19 PM EST
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | 0.37% | 62,381 |
| Jan 20, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.37% | 139,720 |
| Jan 16, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 49,595 |
| Jan 15, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | - | 46,896 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 14,656 |
| Jan 13, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 49,554 |
| Jan 12, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 62,413 |
| Jan 9, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | - | 44,811 |
| Jan 8, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | - | 42,859 |
| Jan 7, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 30,807 |
| Jan 6, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | - | 33,262 |
| Jan 5, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 36,913 |
| Jan 2, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 37,939 |
| Dec 31, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 59,314 |
| Dec 30, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 36,311 |
| Dec 29, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | 2.26% | 50,832 |
| Dec 26, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | - | 38,706 |
| Dec 24, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 47,036 |
| Dec 23, 2025 | 1.33 | 1.39 | 1.32 | 1.32 | 1.32 | -2.94% | 315,228 |
| Dec 22, 2025 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | -1.45% | 285,576 |
| Dec 19, 2025 | 1.45 | 1.47 | 1.38 | 1.38 | 1.38 | -5.48% | 135,027 |
| Dec 18, 2025 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | 2.10% | 50,516 |
| Dec 17, 2025 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -0.69% | 20,012 |
| Dec 16, 2025 | 1.43 | 1.49 | 1.43 | 1.44 | 1.44 | 1.41% | 52,071 |
| Dec 15, 2025 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | -3.40% | 52,907 |
| Dec 12, 2025 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 22,181 |
| Dec 11, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -2.01% | 22,964 |
| Dec 10, 2025 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | 3.47% | 92,296 |
| Dec 9, 2025 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | 1.41% | 28,602 |
| Dec 8, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 45,670 |
| Dec 5, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 44,928 |
| Dec 4, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 25,321 |
| Dec 3, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | - | 71,500 |
| Dec 2, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 28,682 |
| Dec 1, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 19,483 |
| Nov 28, 2025 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | -0.35% | 40,975 |
| 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% | 38,018 |
| 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% | 16,482 |
| 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 |