Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.465
+0.005 (0.33%)
Jun 27, 2025, 1:51 PM - Market open
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | - | 0.68% | 14,514 |
| 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 |
| May 16, 2025 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 64,237 |
| May 15, 2025 | 1.45 | 1.52 | 1.37 | 1.43 | 1.43 | -8.33% | 202,957 |
| May 14, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 72,372 |
| May 13, 2025 | 1.57 | 1.61 | 1.53 | 1.58 | 1.58 | 0.64% | 74,923 |
| May 12, 2025 | 1.68 | 1.68 | 1.53 | 1.57 | 1.57 | 0.64% | 125,734 |
| May 9, 2025 | 1.53 | 1.59 | 1.49 | 1.56 | 1.56 | 2.63% | 32,197 |
| May 8, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 63,518 |
| May 7, 2025 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 34,471 |
| May 6, 2025 | 1.52 | 1.54 | 1.45 | 1.49 | 1.49 | -3.87% | 34,995 |
| May 5, 2025 | 1.59 | 1.60 | 1.49 | 1.55 | 1.55 | -1.90% | 73,927 |
| May 2, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.66% | 30,678 |
| May 1, 2025 | 1.59 | 1.66 | 1.59 | 1.64 | 1.64 | 0.61% | 26,637 |
| Apr 30, 2025 | 1.61 | 1.66 | 1.58 | 1.63 | 1.63 | 1.24% | 35,507 |
| Apr 29, 2025 | 1.61 | 1.62 | 1.56 | 1.61 | 1.61 | -1.23% | 12,496 |
| Apr 28, 2025 | 1.61 | 1.68 | 1.58 | 1.63 | 1.63 | -0.61% | 95,216 |
| Apr 25, 2025 | 1.56 | 1.65 | 1.55 | 1.64 | 1.64 | 3.14% | 53,898 |
| Apr 24, 2025 | 1.57 | 1.64 | 1.55 | 1.59 | 1.59 | 3.25% | 67,681 |
| Apr 23, 2025 | 1.61 | 1.65 | 1.53 | 1.54 | 1.54 | -4.94% | 63,366 |
| Apr 22, 2025 | 1.54 | 1.63 | 1.47 | 1.62 | 1.62 | 5.19% | 73,544 |
| Apr 21, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 48,237 |
| Apr 17, 2025 | 1.52 | 1.56 | 1.47 | 1.52 | 1.52 | 0.66% | 31,876 |
| Apr 16, 2025 | 1.44 | 1.54 | 1.44 | 1.51 | 1.51 | -2.58% | 10,981 |