Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.540
-0.080 (-4.94%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.42 | 1.57 | 1.42 | 1.55 | 1.55 | 6.16% | 95,284 |
| Apr 14, 2025 | 1.38 | 1.50 | 1.38 | 1.46 | 1.46 | 5.80% | 85,790 |
| Apr 11, 2025 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 39,912 |
| Apr 10, 2025 | 1.37 | 1.40 | 1.32 | 1.36 | 1.36 | -0.73% | 71,534 |
| Apr 9, 2025 | 1.27 | 1.45 | 1.27 | 1.37 | 1.37 | 7.87% | 161,318 |
| Apr 8, 2025 | 1.43 | 1.46 | 1.24 | 1.27 | 1.27 | -5.22% | 161,756 |
| Apr 7, 2025 | 1.26 | 1.43 | 1.26 | 1.34 | 1.34 | -0.74% | 244,775 |
| Apr 4, 2025 | 1.39 | 1.39 | 1.26 | 1.35 | 1.35 | -5.59% | 180,290 |
| Apr 3, 2025 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | -5.30% | 85,483 |
| Apr 2, 2025 | 1.48 | 1.55 | 1.46 | 1.51 | 1.51 | 2.72% | 81,465 |
| Apr 1, 2025 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | 0.68% | 54,525 |
| Mar 31, 2025 | 1.45 | 1.49 | 1.43 | 1.46 | 1.46 | -0.68% | 135,579 |
| Mar 28, 2025 | 1.56 | 1.56 | 1.43 | 1.47 | 1.47 | -5.77% | 193,607 |
| Mar 27, 2025 | 1.73 | 1.73 | 1.53 | 1.56 | 1.56 | -1.89% | 182,591 |
| Mar 26, 2025 | 1.65 | 1.66 | 1.48 | 1.59 | 1.59 | -3.64% | 286,479 |
| Mar 25, 2025 | 1.60 | 1.65 | 1.56 | 1.65 | 1.65 | 3.77% | 109,158 |
| Mar 24, 2025 | 1.55 | 1.63 | 1.51 | 1.59 | 1.59 | 5.30% | 136,185 |
| Mar 21, 2025 | 1.47 | 1.53 | 1.45 | 1.51 | 1.51 | 2.72% | 63,339 |
| Mar 20, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | - | 47,193 |
| Mar 19, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 34,568 |
| Mar 18, 2025 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -3.97% | 30,069 |
| Mar 17, 2025 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | 2.72% | 86,949 |
| Mar 14, 2025 | 1.42 | 1.57 | 1.42 | 1.47 | 1.47 | 5.00% | 107,319 |
| Mar 13, 2025 | 1.43 | 1.44 | 1.37 | 1.40 | 1.40 | -2.10% | 70,427 |
| Mar 12, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | - | 49,595 |
| Mar 11, 2025 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 0.70% | 62,036 |
| Mar 10, 2025 | 1.41 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 89,304 |
| Mar 7, 2025 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 116,430 |
| Mar 6, 2025 | 1.48 | 1.54 | 1.42 | 1.44 | 1.44 | -6.49% | 144,241 |
| Mar 5, 2025 | 1.46 | 1.57 | 1.42 | 1.54 | 1.54 | 5.48% | 154,515 |
| Mar 4, 2025 | 1.41 | 1.46 | 1.37 | 1.46 | 1.46 | 3.55% | 144,445 |
| Mar 3, 2025 | 1.56 | 1.58 | 1.41 | 1.41 | 1.41 | -7.84% | 151,941 |
| Feb 28, 2025 | 1.57 | 1.61 | 1.51 | 1.53 | 1.53 | -3.16% | 127,791 |
| Feb 27, 2025 | 1.63 | 1.65 | 1.57 | 1.58 | 1.58 | -4.24% | 71,059 |
| Feb 26, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 65,852 |
| Feb 25, 2025 | 1.64 | 1.68 | 1.58 | 1.61 | 1.61 | -2.42% | 156,852 |
| Feb 24, 2025 | 1.74 | 1.74 | 1.59 | 1.65 | 1.65 | -3.51% | 169,619 |
| Feb 21, 2025 | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -2.84% | 126,245 |
| Feb 20, 2025 | 1.80 | 1.80 | 1.72 | 1.76 | 1.76 | -2.76% | 105,134 |
| Feb 19, 2025 | 1.89 | 1.92 | 1.80 | 1.81 | 1.81 | -3.98% | 97,938 |
| Feb 18, 2025 | 1.87 | 1.95 | 1.85 | 1.89 | 1.89 | -0.79% | 160,443 |
| Feb 14, 2025 | 1.85 | 1.90 | 1.81 | 1.90 | 1.90 | 2.15% | 154,296 |
| Feb 13, 2025 | 1.88 | 1.90 | 1.82 | 1.86 | 1.86 | - | 122,884 |
| Feb 12, 2025 | 1.78 | 1.90 | 1.76 | 1.86 | 1.86 | 4.49% | 139,090 |
| Feb 11, 2025 | 1.90 | 1.90 | 1.76 | 1.78 | 1.78 | -5.32% | 277,965 |