5 DAY PERFORMANCE
-2.74%
1 MONTH PERFORMANCE
-6.58%
3 MONTH PERFORMANCE
-1.39%
6 MONTH PERFORMANCE
-5.96%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
-5.33%
Usio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2025 | $1.46 | $1.42 (-2.74%) | $1.51 | $1.42 | 216.30 K | $37.57 M |
| 09/18/2025 | $1.50 | $1.47 (-2%) | $1.50 | $1.44 | 104.60 K | $38.89 M |
| 09/17/2025 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.46 | 41.01 K | $38.63 M |
| 09/16/2025 | $1.50 | $1.50 (0%) | $1.54 | $1.44 | 119.32 K | $39.68 M |
| 09/15/2025 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.48 | 32.31 K | $39.68 M |
| 09/12/2025 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.49 | 74.06 K | $39.95 M |
| 09/11/2025 | $1.46 | $1.57 (7.53%) | $1.58 | $1.46 | 140.61 K | $41.54 M |
| 09/10/2025 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.46 | 29.12 K | $38.63 M |
| 09/09/2025 | $1.47 | $1.49 (1.36%) | $1.54 | $1.47 | 107.94 K | $39.42 M |
| 09/08/2025 | $1.40 | $1.46 (4.29%) | $1.49 | $1.40 | 164.40 K | $38.63 M |
| 09/05/2025 | $1.40 | $1.41 (0.71%) | $1.44 | $1.40 | 22.60 K | $37.30 M |
| 09/04/2025 | $1.40 | $1.42 (1.43%) | $1.43 | $1.38 | 94.64 K | $37.57 M |
| 09/03/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.38 | 129.04 K | $37.30 M |
| 09/02/2025 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.43 | 106.24 K | $38.36 M |
| 08/29/2025 | $1.45 | $1.48 (2.07%) | $1.48 | $1.45 | 46.70 K | $39.16 M |
| 08/28/2025 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.46 | 46.60 K | $38.63 M |
| 08/27/2025 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.48 | 34.80 K | $39.16 M |
| 08/26/2025 | $1.44 | $1.48 (2.78%) | $1.50 | $1.43 | 88.69 K | $39.16 M |
| 08/25/2025 | $1.49 | $1.43 (-4.03%) | $1.55 | $1.43 | 138.26 K | $37.83 M |
| 08/22/2025 | $1.43 | $1.52 (6.29%) | $1.53 | $1.43 | 36.50 K | $40.21 M |
| 08/21/2025 | $1.44 | $1.44 (0%) | $1.50 | $1.44 | 49.64 K | $38.10 M |
| 08/20/2025 | $1.56 | $1.47 (-5.77%) | $1.56 | $1.43 | 47.10 K | $38.89 M |
| 08/19/2025 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.45 | 44.92 K | $38.63 M |
| 08/18/2025 | $1.50 | $1.50 (0%) | $1.51 | $1.47 | 57.22 K | $39.68 M |
| 08/15/2025 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.50 | 55.94 K | $40.21 M |
| 08/14/2025 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.52 | 87.40 K | $41.54 M |
| 08/13/2025 | $1.51 | $1.62 (7.28%) | $1.62 | $1.51 | 93.60 K | $42.86 M |
| 08/12/2025 | $1.47 | $1.51 (2.72%) | $1.54 | $1.47 | 76.72 K | $39.95 M |
| 08/11/2025 | $1.56 | $1.46 (-6.41%) | $1.56 | $1.38 | 420.66 K | $38.63 M |
| 08/08/2025 | $1.60 | $1.56 (-2.5%) | $1.68 | $1.56 | 113.50 K | $41.27 M |
| 08/07/2025 | $1.82 | $1.56 (-14.29%) | $1.87 | $1.53 | 362.00 K | $41.27 M |
| 08/06/2025 | $1.86 | $1.87 (0.54%) | $1.92 | $1.78 | 65.80 K | $49.47 M |
| 08/05/2025 | $1.77 | $1.90 (7.34%) | $2.02 | $1.71 | 225.60 K | $50.27 M |
| 08/04/2025 | $1.67 | $1.77 (5.99%) | $1.80 | $1.65 | 83.90 K | $46.83 M |
| 08/01/2025 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.64 | 49.80 K | $44.71 M |
| 07/31/2025 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.70 | 44.61 K | $45.51 M |
| 07/30/2025 | $1.76 | $1.73 (-1.7%) | $1.77 | $1.72 | 22.53 K | $46.05 M |
| 07/29/2025 | $1.80 | $1.76 (-2.22%) | $1.81 | $1.76 | 24.43 K | $46.84 M |
| 07/28/2025 | $1.77 | $1.78 (0.56%) | $1.83 | $1.75 | 63.20 K | $47.38 M |
| 07/25/2025 | $1.77 | $1.80 (1.69%) | $1.80 | $1.72 | 29.40 K | $47.91 M |
| 07/24/2025 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.76 | 15.60 K | $47.11 M |
| 07/23/2025 | $1.82 | $1.80 (-1.1%) | $1.85 | $1.73 | 63.45 K | $47.91 M |
| 07/22/2025 | $1.72 | $1.80 (4.65%) | $1.84 | $1.70 | 121.00 K | $47.91 M |
| 07/21/2025 | $1.76 | $1.72 (-2.27%) | $1.78 | $1.71 | 67.09 K | $45.78 M |
| 07/18/2025 | $1.80 | $1.78 (-1.11%) | $1.85 | $1.76 | 83.12 K | $47.38 M |
| 07/17/2025 | $1.73 | $1.76 (1.73%) | $1.79 | $1.72 | 52.62 K | $46.84 M |
| 07/16/2025 | $1.73 | $1.72 (-0.58%) | $1.78 | $1.66 | 61.74 K | $45.78 M |
| 07/15/2025 | $1.73 | $1.70 (-1.73%) | $1.81 | $1.67 | 64.43 K | $45.25 M |
| 07/14/2025 | $1.84 | $1.73 (-5.98%) | $1.92 | $1.72 | 165.41 K | $46.05 M |
| 07/11/2025 | $1.65 | $1.84 (11.52%) | $1.90 | $1.65 | 444.43 K | $48.97 M |
| 07/10/2025 | $1.61 | $1.65 (2.48%) | $1.68 | $1.60 | 88.87 K | $43.92 M |
| 07/09/2025 | $1.60 | $1.60 (0%) | $1.63 | $1.58 | 54.74 K | $42.59 M |
| 07/08/2025 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.58 | 74.40 K | $42.32 M |
| 07/07/2025 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.55 | 79.81 K | $41.79 M |
| 07/03/2025 | $1.60 | $1.62 (1.25%) | $1.65 | $1.58 | 50.85 K | $43.12 M |
| 07/02/2025 | $1.60 | $1.62 (1.25%) | $1.65 | $1.60 | 33.90 K | $43.12 M |
| 07/01/2025 | $1.55 | $1.58 (1.94%) | $1.69 | $1.52 | 178.80 K | $42.05 M |
| 06/30/2025 | $1.44 | $1.53 (6.25%) | $1.59 | $1.44 | 263.04 K | $40.72 M |
| 06/27/2025 | $1.44 | $1.45 (0.69%) | $1.47 | $1.44 | 44.80 K | $38.59 M |
| 06/26/2025 | $1.44 | $1.46 (1.39%) | $1.48 | $1.41 | 130.40 K | $38.86 M |
| 06/25/2025 | $1.38 | $1.42 (2.9%) | $1.47 | $1.32 | 143.80 K | $37.79 M |
| 06/24/2025 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.33 | 128.42 K | $36.73 M |
| 06/23/2025 | $1.42 | $1.41 (-0.7%) | $1.46 | $1.40 | 49.45 K | $37.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
