Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.330
-0.030 (-2.21%)
Dec 23, 2025, 10:03 AM EST - Market open
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |