Skip to main content
Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.570
-0.010 (-0.63%)
Feb 28, 2025, 12:59 PM EST - Market open

Usio, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20251.631.651.571.581.58-4.24%71,059
Feb 26, 20251.601.651.601.651.652.48%65,852
Feb 25, 20251.641.681.581.611.61-2.42%156,852
Feb 24, 20251.741.741.591.651.65-3.51%169,619
Feb 21, 20251.761.761.681.711.71-2.84%126,245
Feb 20, 20251.801.801.721.761.76-2.76%105,134
Feb 19, 20251.891.921.801.811.81-3.98%97,938
Feb 18, 20251.871.951.851.891.89-0.79%160,443
Feb 14, 20251.851.901.811.901.902.15%154,296
Feb 13, 20251.881.901.821.861.86-122,884
Feb 12, 20251.781.901.761.861.864.49%139,090
Feb 11, 20251.901.901.761.781.78-5.32%277,965
Feb 10, 20251.891.941.821.881.88-274,402
Feb 7, 20251.961.971.861.881.88-4.08%246,160
Feb 6, 20251.901.981.851.961.966.52%494,783
Feb 5, 20251.661.841.571.841.849.52%481,767
Feb 4, 20251.811.821.601.681.68-5.62%483,307
Feb 3, 20251.821.901.751.781.78-5.32%350,023
Jan 31, 20251.821.961.821.881.885.03%280,040
Jan 30, 20251.831.911.791.791.79-2.19%147,805
Jan 29, 20251.992.051.771.831.83-8.96%573,702
Jan 28, 20252.272.301.802.012.01-12.23%980,541
Jan 27, 20252.372.392.252.292.29-5.76%223,931
Jan 24, 20252.552.552.362.432.43-3.95%203,108
Jan 23, 20252.562.602.482.532.53-1.94%125,026
Jan 22, 20252.592.652.462.582.58-0.39%314,139
Jan 21, 20252.472.632.332.592.596.58%377,251
Jan 17, 20252.262.442.262.432.438.97%278,425
Jan 16, 20252.222.262.172.232.23-0.67%228,128
Jan 15, 20252.252.352.142.252.252.05%202,108
Jan 14, 20252.152.372.102.202.20-243,687
Jan 13, 20252.702.742.112.202.20-14.40%840,651
Jan 10, 20252.312.752.252.572.577.53%1,092,789
Jan 8, 20252.492.522.052.392.39-3.24%1,608,155
Jan 7, 20251.892.921.732.472.4737.22%6,753,791
Jan 6, 20251.791.971.751.801.8011.80%798,373
Jan 3, 20251.491.641.471.611.618.05%295,036
Jan 2, 20251.461.491.431.491.492.05%38,838
Dec 31, 20241.451.491.431.461.46-45,379
Dec 30, 20241.391.491.391.461.460.69%97,922
Dec 27, 20241.471.471.391.451.45-0.68%136,165
Dec 26, 20241.401.501.401.461.462.46%179,930
Dec 24, 20241.491.501.411.431.43-1.72%154,995
Dec 23, 20241.321.501.301.451.458.21%227,753
Dec 20, 20241.271.361.251.341.343.88%107,553
Dec 19, 20241.291.311.251.291.290.78%84,622
Dec 18, 20241.281.341.251.281.28-0.78%126,942
Dec 17, 20241.341.341.241.291.29-4.44%183,631
Dec 16, 20241.371.411.321.351.35-0.74%145,281
Dec 13, 20241.381.381.331.361.36-58,443
Dec 12, 20241.471.471.331.361.36-6.85%227,800
Dec 11, 20241.501.501.451.461.46-1.35%27,665
Dec 10, 20241.421.501.391.481.484.23%159,060
Dec 9, 20241.361.431.341.421.423.65%197,455
Dec 6, 20241.391.411.331.371.37-2.14%143,966
Dec 5, 20241.401.431.361.401.40-1.41%36,028
Dec 4, 20241.441.471.361.421.42-140,549
Dec 3, 20241.501.501.411.421.42-3.40%248,528
Dec 2, 20241.511.541.441.471.47-2.65%175,738
Nov 29, 20241.551.551.441.511.51-1.95%145,425
Nov 27, 20241.551.561.491.541.541.32%85,278
Nov 26, 20241.561.581.501.521.52-3.18%65,690
Nov 25, 20241.471.611.471.571.576.80%121,234
Nov 22, 20241.491.501.431.471.47-1.01%96,752
Nov 21, 20241.451.491.421.491.494.58%16,579
Nov 20, 20241.481.491.401.421.42-4.05%135,091
Nov 19, 20241.461.491.451.481.480.68%35,508
Nov 18, 20241.481.491.461.471.47-1.01%41,886
Nov 15, 20241.481.501.481.491.49-1.00%23,477
Nov 14, 20241.521.541.501.501.50-1.32%50,185
Nov 13, 20241.531.551.501.521.52-24,333
Nov 12, 20241.501.521.491.521.522.70%178,282
Nov 11, 20241.501.531.451.481.481.37%212,868
Nov 8, 20241.401.541.391.461.465.04%153,857
Nov 7, 20241.461.481.391.391.39-0.71%60,256
Nov 6, 20241.381.421.351.401.403.70%79,711
Nov 5, 20241.381.381.341.351.35-0.74%10,065
Nov 4, 20241.341.361.341.361.361.87%62,655
Nov 1, 20241.381.391.301.341.34-3.26%277,899
Oct 31, 20241.371.391.371.381.380.73%132,750
Oct 30, 20241.371.391.371.371.37-0.22%20,352
Oct 29, 20241.381.401.371.371.37-1.86%21,463
Oct 28, 20241.391.401.391.401.40-0.07%1,214
Oct 25, 20241.411.421.391.401.40-42,771
Oct 24, 20241.391.401.391.401.40-1,606
Oct 23, 20241.401.411.401.401.40-37,894
Oct 22, 20241.431.431.391.401.40-2.78%15,972
Oct 21, 20241.381.461.381.441.442.13%61,852
Oct 18, 20241.401.421.401.411.410.71%6,864
Oct 17, 20241.391.401.391.401.40-22,379
Oct 16, 20241.431.431.391.401.401.45%10,476
Oct 15, 20241.371.421.361.381.38-0.72%6,018
Oct 14, 20241.391.421.371.391.391.46%36,291
Oct 11, 20241.391.391.361.371.37-1.37%22,722
Oct 10, 20241.391.421.381.391.391.98%24,307
Oct 9, 20241.391.411.361.361.36-2.01%7,387
Oct 8, 20241.391.421.371.391.39-1.42%26,263
Oct 7, 20241.401.431.391.411.41-27,992
Oct 4, 20241.391.421.391.411.411.44%30,951
Oct 3, 20241.371.411.371.391.391.46%7,058