Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.470
+0.010 (0.68%)
Apr 1, 2025, 4:00 PM EDT - Market closed

Usio, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251.471.491.431.471.470.68%54,525
Mar 31, 20251.451.491.431.461.46-0.68%135,579
Mar 28, 20251.561.561.431.471.47-5.77%193,607
Mar 27, 20251.731.731.531.561.56-1.89%182,591
Mar 26, 20251.651.661.481.591.59-3.64%286,479
Mar 25, 20251.601.651.561.651.653.77%109,158
Mar 24, 20251.551.631.511.591.595.30%136,185
Mar 21, 20251.471.531.451.511.512.72%63,339
Mar 20, 20251.471.491.441.471.47-47,193
Mar 19, 20251.491.491.451.471.471.38%34,568
Mar 18, 20251.481.481.421.451.45-3.97%30,069
Mar 17, 20251.511.541.491.511.512.72%86,949
Mar 14, 20251.421.571.421.471.475.00%107,319
Mar 13, 20251.431.441.371.401.40-2.10%70,427
Mar 12, 20251.441.441.401.431.43-49,595
Mar 11, 20251.401.431.381.431.430.70%62,036
Mar 10, 20251.411.451.391.421.42-0.70%89,304
Mar 7, 20251.421.461.401.431.43-0.69%116,430
Mar 6, 20251.481.541.421.441.44-6.49%144,241
Mar 5, 20251.461.571.421.541.545.48%154,515
Mar 4, 20251.411.461.371.461.463.55%144,445
Mar 3, 20251.561.581.411.411.41-7.84%151,941
Feb 28, 20251.571.611.511.531.53-3.16%127,791
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