Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.400
0.00 (-0.01%)
Mar 4, 2026, 12:54 PM EST - Market open
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | - | 44,811 |
| Jan 8, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | - | 42,859 |
| Jan 7, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 30,807 |
| Jan 6, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | - | 33,262 |
| Jan 5, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 36,913 |
| Jan 2, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 37,939 |
| Dec 31, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 59,314 |
| Dec 30, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 39,341 |
| Dec 29, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | 2.26% | 52,874 |
| Dec 26, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | - | 38,717 |
| Dec 24, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 47,041 |
| Dec 23, 2025 | 1.33 | 1.39 | 1.32 | 1.32 | 1.32 | -2.94% | 315,393 |
| Dec 22, 2025 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | -1.45% | 285,576 |
| Dec 19, 2025 | 1.45 | 1.47 | 1.38 | 1.38 | 1.38 | -5.48% | 135,027 |
| Dec 18, 2025 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | 2.10% | 50,516 |