-
5 DAY PERFORMANCE
+4.48% -
1 MONTH PERFORMANCE
+0.72% -
3 MONTH PERFORMANCE
-2.10% -
6 MONTH PERFORMANCE
-9.68% -
YEAR-TO-DATE PERFORMANCE
-18.60% -
1 YEAR PERFORMANCE
-22.65%
Usio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $1.46 | $1.39 (-4.79%) | $1.48 | $1.39 | 60,256 | $37.98 M |
| 11/06/2024 | $1.38 | $1.40 (1.45%) | $1.42 | $1.35 | 79,711 | $38.25 M |
| 11/05/2024 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.34 | 10,100 | $36.89 M |
| 11/04/2024 | $1.34 | $1.36 (1.49%) | $1.36 | $1.34 | 62,700 | $37.16 M |
| 11/01/2024 | $1.38 | $1.34 (-2.9%) | $1.39 | $1.30 | 277,900 | $35.56 M |
| 10/31/2024 | $1.37 | $1.38 (0.73%) | $1.39 | $1.37 | 132,750 | $36.62 M |
| 10/30/2024 | $1.37 | $1.37 (0%) | $1.39 | $1.37 | 20,400 | $36.35 M |
| 10/29/2024 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.37 | 21,500 | $36.35 M |
| 10/28/2024 | $1.39 | $1.40 (0.72%) | $1.40 | $1.39 | 1,214 | $37.15 M |
| 10/25/2024 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.39 | 42,800 | $37.15 M |
| 10/24/2024 | $1.39 | $1.40 (0.72%) | $1.40 | $1.39 | 1,606 | $37.15 M |
| 10/23/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.40 | 37,900 | $37.15 M |
| 10/22/2024 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.39 | 16,000 | $37.15 M |
| 10/21/2024 | $1.38 | $1.44 (4.35%) | $1.46 | $1.38 | 61,900 | $38.21 M |
| 10/18/2024 | $1.40 | $1.41 (0.71%) | $1.42 | $1.40 | 6,900 | $37.41 M |
| 10/17/2024 | $1.39 | $1.40 (0.72%) | $1.40 | $1.39 | 22,400 | $37.15 M |
| 10/16/2024 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.39 | 10,500 | $37.15 M |
| 10/15/2024 | $1.37 | $1.38 (0.73%) | $1.42 | $1.36 | 6,018 | $36.62 M |
| 10/14/2024 | $1.39 | $1.39 (0%) | $1.42 | $1.37 | 36,300 | $36.88 M |
| 10/11/2024 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.36 | 22,722 | $36.35 M |
| 10/10/2024 | $1.39 | $1.39 (0%) | $1.42 | $1.38 | 24,307 | $36.88 M |
| 10/09/2024 | $1.39 | $1.36 (-2.16%) | $1.41 | $1.36 | 7,400 | $36.09 M |
| 10/08/2024 | $1.39 | $1.39 (0%) | $1.42 | $1.37 | 26,300 | $36.88 M |
| 10/07/2024 | $1.40 | $1.41 (0.71%) | $1.43 | $1.39 | 28,000 | $37.41 M |
| 10/04/2024 | $1.39 | $1.41 (1.44%) | $1.42 | $1.39 | 30,951 | $37.41 M |
| 10/03/2024 | $1.37 | $1.39 (1.46%) | $1.41 | $1.37 | 7,058 | $36.88 M |
| 10/02/2024 | $1.30 | $1.37 (5.38%) | $1.40 | $1.30 | 19,700 | $36.35 M |
| 10/01/2024 | $1.38 | $1.33 (-3.62%) | $1.42 | $1.32 | 71,700 | $35.29 M |
| 09/30/2024 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.36 | 81,188 | $36.09 M |
| 09/27/2024 | $1.44 | $1.41 (-2.08%) | $1.48 | $1.40 | 113,200 | $37.41 M |
| 09/26/2024 | $1.44 | $1.44 (0%) | $1.46 | $1.42 | 37,700 | $38.21 M |
| 09/25/2024 | $1.44 | $1.42 (-1.39%) | $1.44 | $1.42 | 8,900 | $37.68 M |
| 09/24/2024 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.43 | 39,209 | $37.94 M |
| 09/23/2024 | $1.49 | $1.44 (-3.36%) | $1.50 | $1.44 | 36,300 | $38.21 M |
| 09/20/2024 | $1.44 | $1.50 (4.17%) | $1.50 | $1.44 | 43,400 | $39.80 M |
| 09/19/2024 | $1.43 | $1.44 (0.7%) | $1.47 | $1.43 | 20,600 | $38.21 M |
| 09/18/2024 | $1.42 | $1.42 (0%) | $1.48 | $1.42 | 27,500 | $37.68 M |
| 09/17/2024 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.41 | 41,404 | $37.68 M |
| 09/16/2024 | $1.47 | $1.40 (-4.76%) | $1.48 | $1.34 | 118,231 | $37.15 M |
| 09/13/2024 | $1.46 | $1.47 (0.68%) | $1.48 | $1.45 | 32,400 | $39.01 M |
| 09/12/2024 | $1.49 | $1.44 (-3.36%) | $1.50 | $1.44 | 5,439 | $38.21 M |
| 09/11/2024 | $1.48 | $1.45 (-2.03%) | $1.50 | $1.43 | 46,413 | $38.47 M |
| 09/10/2024 | $1.49 | $1.47 (-1.34%) | $1.52 | $1.46 | 4,000 | $39.01 M |
| 09/09/2024 | $1.49 | $1.47 (-1.34%) | $1.51 | $1.46 | 16,200 | $39.01 M |
| 09/06/2024 | $1.47 | $1.51 (2.72%) | $1.52 | $1.47 | 9,100 | $40.07 M |
| 09/05/2024 | $1.51 | $1.51 (0%) | $1.52 | $1.51 | 8,800 | $40.07 M |
| 09/04/2024 | $1.49 | $1.51 (1.34%) | $1.55 | $1.46 | 26,844 | $40.07 M |
| 09/03/2024 | $1.50 | $1.51 (0.67%) | $1.52 | $1.49 | 30,200 | $40.07 M |
| 08/30/2024 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.50 | 16,121 | $39.80 M |
| 08/29/2024 | $1.55 | $1.53 (-1.29%) | $1.55 | $1.50 | 14,249 | $40.60 M |
| 08/28/2024 | $1.50 | $1.54 (2.67%) | $1.55 | $1.48 | 36,229 | $40.86 M |
| 08/27/2024 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.49 | 18,540 | $39.54 M |
| 08/26/2024 | $1.48 | $1.50 (1.35%) | $1.53 | $1.47 | 5,520 | $39.80 M |
| 08/23/2024 | $1.46 | $1.48 (1.37%) | $1.54 | $1.46 | 18,283 | $39.27 M |
| 08/22/2024 | $1.48 | $1.49 (0.68%) | $1.53 | $1.48 | 33,553 | $39.54 M |
| 08/21/2024 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.42 | 29,200 | $39.80 M |
| 08/20/2024 | $1.45 | $1.49 (2.76%) | $1.54 | $1.45 | 26,423 | $39.54 M |
| 08/19/2024 | $1.48 | $1.47 (-0.68%) | $1.54 | $1.47 | 29,709 | $39.01 M |
| 08/16/2024 | $1.52 | $1.48 (-2.63%) | $1.54 | $1.48 | 34,701 | $39.27 M |
| 08/15/2024 | $1.49 | $1.52 (2.01%) | $1.55 | $1.49 | 59,924 | $40.33 M |
| 08/14/2024 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.44 | 27,907 | $38.74 M |
| 08/13/2024 | $1.42 | $1.48 (4.23%) | $1.48 | $1.41 | 15,312 | $39.27 M |
| 08/12/2024 | $1.44 | $1.41 (-2.08%) | $1.52 | $1.40 | 14,100 | $37.41 M |
| 08/09/2024 | $1.43 | $1.46 (2.1%) | $1.49 | $1.43 | 2,600 | $38.51 M |
| 08/08/2024 | $1.47 | $1.43 (-2.72%) | $1.52 | $1.37 | 16,640 | $37.72 M |