-
5 DAY PERFORMANCE
-5.56% -
1 MONTH PERFORMANCE
-9.33% -
3 MONTH PERFORMANCE
-11.69% -
6 MONTH PERFORMANCE
-17.58% -
YEAR-TO-DATE PERFORMANCE
-20.93% -
1 YEAR PERFORMANCE
-22.29%
Usio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.36 | 80,789 | $36.35 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 |
| 08/07/2024 | $1.46 | $1.43 (-2.05%) | $1.49 | $1.42 | 39,739 | $37.72 M |
| 08/06/2024 | $1.48 | $1.42 (-4.05%) | $1.53 | $1.37 | 23,900 | $37.45 M |
| 08/05/2024 | $1.43 | $1.49 (4.2%) | $1.52 | $1.39 | 52,100 | $39.30 M |
| 08/02/2024 | $1.53 | $1.54 (0.65%) | $1.63 | $1.53 | 12,000 | $40.62 M |
| 08/01/2024 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.54 | 12,327 | $41.67 M |
| 07/31/2024 | $1.52 | $1.58 (3.95%) | $1.59 | $1.52 | 35,800 | $41.67 M |
| 07/30/2024 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.55 | 4,600 | $41.15 M |
| 07/29/2024 | $1.58 | $1.58 (0%) | $1.58 | $1.54 | 26,700 | $41.67 M |
| 07/26/2024 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.48 | 24,005 | $41.41 M |
| 07/25/2024 | $1.61 | $1.58 (-1.86%) | $1.61 | $1.58 | 9,923 | $41.67 M |
| 07/24/2024 | $1.58 | $1.61 (1.9%) | $1.62 | $1.58 | 13,439 | $42.46 M |
| 07/23/2024 | $1.57 | $1.59 (1.27%) | $1.61 | $1.57 | 8,733 | $41.94 M |
| 07/22/2024 | $1.61 | $1.61 (0%) | $1.61 | $1.54 | 18,966 | $42.46 M |
| 07/19/2024 | $1.61 | $1.59 (-1.24%) | $1.63 | $1.59 | 7,849 | $41.94 M |
| 07/18/2024 | $1.59 | $1.60 (0.63%) | $1.62 | $1.59 | 6,158 | $42.20 M |
| 07/17/2024 | $1.60 | $1.62 (1.25%) | $1.62 | $1.55 | 28,606 | $42.73 M |
| 07/16/2024 | $1.57 | $1.60 (1.91%) | $1.62 | $1.55 | 46,604 | $42.20 M |
| 07/15/2024 | $1.52 | $1.56 (2.63%) | $1.57 | $1.52 | 22,067 | $41.15 M |
| 07/12/2024 | $1.52 | $1.55 (1.97%) | $1.55 | $1.52 | 13,842 | $40.88 M |
| 07/11/2024 | $1.49 | $1.52 (2.01%) | $1.54 | $1.49 | 6,267 | $40.09 M |
| 07/10/2024 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.47 | 6,153 | $39.04 M |
| 07/09/2024 | $1.49 | $1.49 (0%) | $1.50 | $1.49 | 6,296 | $39.30 M |
| 07/08/2024 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.45 | 16,880 | $39.30 M |
| 07/05/2024 | $1.50 | $1.53 (2%) | $1.53 | $1.49 | 14,552 | $40.35 M |
| 07/03/2024 | $1.52 | $1.53 (0.66%) | $1.53 | $1.51 | 2,395 | $40.35 M |
| 07/02/2024 | $1.52 | $1.53 (0.66%) | $1.55 | $1.52 | 7,124 | $40.35 M |
| 07/01/2024 | $1.52 | $1.54 (1.32%) | $1.55 | $1.51 | 12,361 | $40.62 M |