Usio, Inc. (USIO) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.38

$0 (0%)

Last update: 04:33 AM EST

Day's range

$1.36

$1.4

5 DAY PERFORMANCE

-1.43%

1 MONTH PERFORMANCE

-7.38%

3 MONTH PERFORMANCE

-2.13%

6 MONTH PERFORMANCE

-16.36%

YEAR-TO-DATE PERFORMANCE

+1.47%

1 YEAR PERFORMANCE

-46.30%

Usio Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$1.37	$1.38 (0.73%)	$1.40	$1.36	44.81 K	$37.11 M
01/08/2026	$1.36	$1.38 (1.47%)	$1.40	$1.36	42.90 K	$37.11 M
01/07/2026	$1.40	$1.38 (-1.43%)	$1.41	$1.37	30.81 K	$37.11 M
01/06/2026	$1.40	$1.40 (0%)	$1.43	$1.39	33.30 K	$37.65 M
01/05/2026	$1.37	$1.40 (2.19%)	$1.42	$1.37	36.91 K	$37.65 M
01/02/2026	$1.36	$1.38 (1.47%)	$1.39	$1.35	37.94 K	$37.11 M
12/31/2025	$1.34	$1.36 (1.49%)	$1.36	$1.34	59.31 K	$36.57 M
12/30/2025	$1.35	$1.35 (0%)	$1.37	$1.35	39.34 K	$36.31 M
12/29/2025	$1.37	$1.36 (-0.73%)	$1.37	$1.34	52.90 K	$36.57 M
12/26/2025	$1.34	$1.33 (-0.75%)	$1.36	$1.32	38.72 K	$35.19 M
12/24/2025	$1.33	$1.33 (0%)	$1.34	$1.32	47.04 K	$35.19 M
12/23/2025	$1.33	$1.32 (-0.75%)	$1.39	$1.32	315.40 K	$34.92 M
12/22/2025	$1.38	$1.36 (-1.45%)	$1.40	$1.33	285.60 K	$35.98 M
12/19/2025	$1.45	$1.38 (-4.83%)	$1.47	$1.38	135.03 K	$36.51 M
12/18/2025	$1.43	$1.46 (2.1%)	$1.50	$1.43	50.52 K	$38.63 M
12/17/2025	$1.45	$1.43 (-1.38%)	$1.47	$1.43	20.01 K	$37.83 M
12/16/2025	$1.43	$1.44 (0.7%)	$1.49	$1.43	52.10 K	$38.10 M
12/15/2025	$1.45	$1.42 (-2.07%)	$1.49	$1.41	52.91 K	$37.57 M
12/12/2025	$1.46	$1.47 (0.68%)	$1.50	$1.45	22.20 K	$38.89 M
12/11/2025	$1.49	$1.46 (-2.01%)	$1.50	$1.46	23.00 K	$38.63 M
12/10/2025	$1.44	$1.49 (3.47%)	$1.50	$1.44	92.30 K	$39.42 M
12/09/2025	$1.42	$1.44 (1.41%)	$1.46	$1.40	28.60 K	$38.10 M
12/08/2025	$1.41	$1.42 (0.71%)	$1.42	$1.40	45.70 K	$37.57 M
12/05/2025	$1.41	$1.41 (0%)	$1.43	$1.40	44.93 K	$37.30 M
12/04/2025	$1.41	$1.41 (0%)	$1.43	$1.40	25.32 K	$37.30 M
12/03/2025	$1.41	$1.40 (-0.71%)	$1.42	$1.37	71.50 K	$37.04 M
12/02/2025	$1.43	$1.40 (-2.1%)	$1.45	$1.40	28.70 K	$37.04 M
12/01/2025	$1.44	$1.43 (-0.69%)	$1.45	$1.40	19.50 K	$37.83 M
11/28/2025	$1.39	$1.44 (3.6%)	$1.45	$1.39	41.00 K	$38.10 M
11/26/2025	$1.38	$1.45 (5.07%)	$1.45	$1.38	26.50 K	$38.36 M
11/25/2025	$1.40	$1.42 (1.43%)	$1.42	$1.38	38.02 K	$37.57 M
11/24/2025	$1.37	$1.36 (-0.73%)	$1.39	$1.35	114.20 K	$35.98 M
11/21/2025	$1.38	$1.38 (0%)	$1.40	$1.37	16.48 K	$36.51 M
11/20/2025	$1.41	$1.36 (-3.55%)	$1.42	$1.36	97.10 K	$35.98 M
11/19/2025	$1.40	$1.41 (0.71%)	$1.41	$1.38	48.84 K	$37.30 M
11/18/2025	$1.37	$1.39 (1.46%)	$1.40	$1.37	30.85 K	$36.77 M
11/17/2025	$1.41	$1.39 (-1.42%)	$1.41	$1.37	54.31 K	$36.77 M
11/14/2025	$1.39	$1.41 (1.44%)	$1.42	$1.38	52.37 K	$37.30 M
11/13/2025	$1.40	$1.42 (1.43%)	$1.43	$1.36	94.36 K	$37.57 M
11/12/2025	$1.47	$1.43 (-2.72%)	$1.50	$1.41	148.87 K	$37.83 M
11/11/2025	$1.47	$1.47 (0%)	$1.48	$1.45	63.61 K	$38.89 M
11/10/2025	$1.46	$1.45 (-0.68%)	$1.49	$1.45	22.54 K	$38.36 M
11/07/2025	$1.49	$1.46 (-2.01%)	$1.50	$1.45	52.60 K	$38.63 M
11/06/2025	$1.45	$1.51 (4.14%)	$1.52	$1.45	59.60 K	$39.95 M
11/05/2025	$1.43	$1.49 (4.2%)	$1.52	$1.43	59.02 K	$39.42 M
11/04/2025	$1.45	$1.48 (2.07%)	$1.49	$1.44	58.40 K	$39.16 M
11/03/2025	$1.49	$1.47 (-1.34%)	$1.49	$1.45	40.10 K	$38.89 M
10/31/2025	$1.43	$1.47 (2.8%)	$1.50	$1.43	83.10 K	$38.89 M
10/30/2025	$1.42	$1.43 (0.7%)	$1.45	$1.40	80.00 K	$37.83 M
10/29/2025	$1.45	$1.44 (-0.69%)	$1.46	$1.41	62.15 K	$38.10 M
10/28/2025	$1.46	$1.46 (0%)	$1.47	$1.44	36.45 K	$38.63 M
10/27/2025	$1.44	$1.44 (0%)	$1.46	$1.43	27.70 K	$38.10 M
10/24/2025	$1.45	$1.44 (-0.69%)	$1.47	$1.44	36.00 K	$38.10 M
10/23/2025	$1.39	$1.46 (5.04%)	$1.46	$1.39	55.61 K	$38.63 M
10/22/2025	$1.42	$1.39 (-2.11%)	$1.43	$1.37	78.42 K	$36.77 M
10/21/2025	$1.45	$1.41 (-2.76%)	$1.45	$1.41	69.81 K	$37.30 M
10/20/2025	$1.43	$1.45 (1.4%)	$1.46	$1.41	45.20 K	$38.36 M
10/17/2025	$1.40	$1.43 (2.14%)	$1.43	$1.38	100.76 K	$37.83 M
10/16/2025	$1.42	$1.39 (-2.11%)	$1.42	$1.38	68.93 K	$36.77 M
10/15/2025	$1.45	$1.41 (-2.76%)	$1.45	$1.40	64.10 K	$37.30 M
10/14/2025	$1.39	$1.43 (2.88%)	$1.43	$1.37	68.03 K	$37.83 M
10/13/2025	$1.44	$1.41 (-2.08%)	$1.44	$1.38	100.50 K	$37.30 M
10/10/2025	$1.47	$1.41 (-4.08%)	$1.48	$1.40	54.35 K	$37.30 M