Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.410
+0.020 (1.44%)
At close: Jun 3, 2025, 4:00 PM
1.400
-0.010 (-0.71%)
After-hours: Jun 3, 2025, 4:04 PM EDT
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |