Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.340
+0.050 (3.88%)
Dec 20, 2024, 4:00 PM EST - Market closed
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.27 | 1.36 | 1.25 | 1.34 | 1.34 | 3.88% | 107,553 |
| Dec 19, 2024 | 1.29 | 1.31 | 1.25 | 1.29 | 1.29 | 0.78% | 84,622 |
| Dec 18, 2024 | 1.28 | 1.34 | 1.25 | 1.28 | 1.28 | -0.78% | 126,942 |
| Dec 17, 2024 | 1.34 | 1.34 | 1.24 | 1.29 | 1.29 | -4.44% | 183,631 |
| Dec 16, 2024 | 1.37 | 1.41 | 1.32 | 1.35 | 1.35 | -0.74% | 145,281 |
| Dec 13, 2024 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | - | 58,443 |
| Dec 12, 2024 | 1.47 | 1.47 | 1.33 | 1.36 | 1.36 | -6.85% | 227,800 |
| Dec 11, 2024 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 27,665 |
| Dec 10, 2024 | 1.42 | 1.50 | 1.39 | 1.48 | 1.48 | 4.23% | 159,060 |
| Dec 9, 2024 | 1.36 | 1.43 | 1.34 | 1.42 | 1.42 | 3.65% | 197,455 |
| Dec 6, 2024 | 1.39 | 1.41 | 1.33 | 1.37 | 1.37 | -2.14% | 143,966 |
| Dec 5, 2024 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | -1.41% | 36,028 |
| Dec 4, 2024 | 1.44 | 1.47 | 1.36 | 1.42 | 1.42 | - | 140,549 |
| Dec 3, 2024 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -3.40% | 248,528 |
| Dec 2, 2024 | 1.51 | 1.54 | 1.44 | 1.47 | 1.47 | -2.65% | 175,738 |
| Nov 29, 2024 | 1.55 | 1.55 | 1.44 | 1.51 | 1.51 | -1.95% | 145,425 |
| Nov 27, 2024 | 1.55 | 1.56 | 1.49 | 1.54 | 1.54 | 1.32% | 85,278 |
| Nov 26, 2024 | 1.56 | 1.58 | 1.50 | 1.52 | 1.52 | -3.18% | 65,690 |
| Nov 25, 2024 | 1.47 | 1.61 | 1.47 | 1.57 | 1.57 | 6.80% | 121,234 |
| Nov 22, 2024 | 1.49 | 1.50 | 1.43 | 1.47 | 1.47 | -1.01% | 96,752 |
| Nov 21, 2024 | 1.45 | 1.49 | 1.42 | 1.49 | 1.49 | 4.58% | 16,579 |
| Nov 20, 2024 | 1.48 | 1.49 | 1.40 | 1.42 | 1.42 | -4.05% | 135,091 |
| Nov 19, 2024 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 35,508 |
| Nov 18, 2024 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -1.01% | 41,886 |
| Nov 15, 2024 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -1.00% | 23,477 |
| Nov 14, 2024 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 50,185 |
| Nov 13, 2024 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | - | 24,333 |
| Nov 12, 2024 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 178,282 |
| Nov 11, 2024 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | 1.37% | 212,868 |
| Nov 8, 2024 | 1.40 | 1.54 | 1.39 | 1.46 | 1.46 | 5.04% | 153,857 |
| Nov 7, 2024 | 1.46 | 1.48 | 1.39 | 1.39 | 1.39 | -0.71% | 60,256 |
| Nov 6, 2024 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | 3.70% | 79,711 |
| Nov 5, 2024 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 10,065 |
| Nov 4, 2024 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.87% | 62,655 |
| Nov 1, 2024 | 1.38 | 1.39 | 1.30 | 1.34 | 1.34 | -3.26% | 277,899 |
| Oct 31, 2024 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 132,750 |
| Oct 30, 2024 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.22% | 20,352 |
| Oct 29, 2024 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -1.86% | 21,463 |
| Oct 28, 2024 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.07% | 1,214 |
| Oct 25, 2024 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 42,771 |
| Oct 24, 2024 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 1,606 |
| Oct 23, 2024 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 37,894 |
| Oct 22, 2024 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -2.78% | 15,972 |
| Oct 21, 2024 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | 2.13% | 61,852 |
| Oct 18, 2024 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 6,864 |
| Oct 17, 2024 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 22,379 |
| Oct 16, 2024 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | 1.45% | 10,476 |
| Oct 15, 2024 | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | -0.72% | 6,018 |
| Oct 14, 2024 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | 1.46% | 36,291 |
| Oct 11, 2024 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.37% | 22,722 |
| Oct 10, 2024 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | 1.98% | 24,307 |
| Oct 9, 2024 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.01% | 7,387 |
| Oct 8, 2024 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 26,263 |
| Oct 7, 2024 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | - | 27,992 |
| Oct 4, 2024 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 30,951 |
| Oct 3, 2024 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 7,058 |
| Oct 2, 2024 | 1.30 | 1.40 | 1.30 | 1.37 | 1.37 | 3.01% | 19,683 |
| Oct 1, 2024 | 1.38 | 1.42 | 1.32 | 1.33 | 1.33 | -2.21% | 71,688 |
| Sep 30, 2024 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -3.55% | 81,188 |
| Sep 27, 2024 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -2.08% | 113,159 |
| Sep 26, 2024 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 1.41% | 37,697 |
| Sep 25, 2024 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 8,886 |
| Sep 24, 2024 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 39,209 |
| Sep 23, 2024 | 1.49 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | 36,287 |
| Sep 20, 2024 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | 43,386 |
| Sep 19, 2024 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 1.41% | 20,593 |
| Sep 18, 2024 | 1.42 | 1.48 | 1.42 | 1.42 | 1.42 | - | 27,493 |
| Sep 17, 2024 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | 1.43% | 41,404 |
| Sep 16, 2024 | 1.47 | 1.49 | 1.34 | 1.40 | 1.40 | -4.76% | 118,231 |
| Sep 13, 2024 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 2.08% | 32,362 |
| Sep 12, 2024 | 1.49 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 5,439 |
| Sep 11, 2024 | 1.48 | 1.50 | 1.43 | 1.45 | 1.45 | -1.36% | 46,413 |
| Sep 10, 2024 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | - | 3,981 |
| Sep 9, 2024 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 16,183 |
| Sep 6, 2024 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | - | 9,060 |
| Sep 5, 2024 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 8,765 |
| Sep 4, 2024 | 1.49 | 1.55 | 1.46 | 1.51 | 1.51 | - | 26,844 |
| Sep 3, 2024 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 30,186 |
| Aug 30, 2024 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 16,121 |
| Aug 29, 2024 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 14,249 |
| Aug 28, 2024 | 1.50 | 1.55 | 1.48 | 1.54 | 1.54 | 3.36% | 36,229 |
| Aug 27, 2024 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 18,540 |
| Aug 26, 2024 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | 1.35% | 5,348 |
| Aug 23, 2024 | 1.46 | 1.54 | 1.46 | 1.48 | 1.48 | -0.67% | 18,283 |
| Aug 22, 2024 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 33,553 |
| Aug 21, 2024 | 1.53 | 1.54 | 1.42 | 1.50 | 1.50 | 0.67% | 29,165 |
| Aug 20, 2024 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | 1.71% | 26,423 |
| Aug 19, 2024 | 1.48 | 1.54 | 1.47 | 1.47 | 1.47 | -1.01% | 29,709 |
| Aug 16, 2024 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -2.63% | 34,701 |
| Aug 15, 2024 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | 4.11% | 59,924 |
| Aug 14, 2024 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -1.62% | 27,907 |
| Aug 13, 2024 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | 5.25% | 15,312 |
| Aug 12, 2024 | 1.44 | 1.52 | 1.40 | 1.41 | 1.41 | -3.56% | 14,075 |
| Aug 9, 2024 | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | 2.24% | 2,579 |
| Aug 8, 2024 | 1.47 | 1.52 | 1.37 | 1.43 | 1.43 | - | 16,640 |
| Aug 7, 2024 | 1.46 | 1.49 | 1.42 | 1.43 | 1.43 | 0.70% | 39,739 |
| Aug 6, 2024 | 1.48 | 1.53 | 1.37 | 1.42 | 1.42 | -4.70% | 23,894 |
| Aug 5, 2024 | 1.43 | 1.52 | 1.39 | 1.49 | 1.49 | -3.25% | 52,056 |
| Aug 2, 2024 | 1.53 | 1.63 | 1.53 | 1.54 | 1.54 | -2.53% | 11,998 |
| Aug 1, 2024 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | - | 12,327 |