Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.130
-0.040 (-3.42%)
At close: Mar 24, 2026, 4:00 PM EDT
1.170
+0.040 (3.54%)
After-hours: Mar 24, 2026, 4:51 PM EDT
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 32,439 |
| Mar 23, 2026 | 1.06 | 1.18 | 1.05 | 1.17 | 1.17 | 11.43% | 114,460 |
| Mar 20, 2026 | 1.07 | 1.14 | 1.05 | 1.05 | 1.05 | -3.67% | 105,646 |
| Mar 19, 2026 | 1.15 | 1.18 | 1.03 | 1.09 | 1.09 | -9.92% | 214,384 |
| Mar 18, 2026 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -3.20% | 104,449 |
| Mar 17, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 3.31% | 32,789 |
| Mar 16, 2026 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | -0.82% | 45,837 |
| Mar 13, 2026 | 1.28 | 1.31 | 1.22 | 1.22 | 1.22 | -3.17% | 24,124 |
| Mar 12, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 28,038 |
| Mar 11, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 45,067 |
| Mar 10, 2026 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 98,287 |
| Mar 9, 2026 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | -1.49% | 59,313 |
| Mar 6, 2026 | 1.35 | 1.40 | 1.33 | 1.34 | 1.34 | -2.19% | 45,367 |
| Mar 5, 2026 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 21,293 |
| Mar 4, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 12,108 |
| Mar 3, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 12,046 |
| Mar 2, 2026 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 4.44% | 73,680 |
| Feb 27, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 23,547 |
| Feb 26, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 24,940 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 15,477 |
| Feb 24, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 14,155 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 15,795 |
| Feb 20, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 24,477 |
| Feb 19, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 25,038 |
| Feb 18, 2026 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | - | 66,450 |
| Feb 17, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 44,515 |
| Feb 13, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 20,993 |
| Feb 12, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 43,138 |
| Feb 11, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 28,753 |
| Feb 10, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 44,136 |
| Feb 9, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | -0.75% | 85,135 |
| Feb 6, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | 0.75% | 33,873 |
| Feb 5, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.92% | 23,386 |
| Feb 4, 2026 | 1.41 | 1.41 | 1.30 | 1.37 | 1.37 | -2.84% | 72,551 |
| Feb 3, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 60,812 |
| Feb 2, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 48,608 |
| Jan 30, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 37,758 |
| Jan 29, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 41,552 |
| Jan 28, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 25,777 |
| Jan 27, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 41,678 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.37% | 37,324 |
| Jan 23, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.10% | 68,528 |
| Jan 22, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | - | 48,844 |
| Jan 21, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | 0.37% | 62,491 |
| Jan 20, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.37% | 139,728 |
| Jan 16, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 49,599 |
| Jan 15, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | - | 46,993 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 14,667 |
| 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 |