Usio Inc (USIO) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.32

$0.01 (0.76%)

Last update: 09:01 AM EST

Day's range

$1.3

$1.33

5 DAY PERFORMANCE

+0.76%

1 MONTH PERFORMANCE

-2.94%

3 MONTH PERFORMANCE

-5.04%

6 MONTH PERFORMANCE

-12.00%

YEAR-TO-DATE PERFORMANCE

-2.94%

1 YEAR PERFORMANCE

-30.16%

Usio Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
02/17/2026	$1.32	$1.32 (0%)	$1.33	$1.30	44.52 K	$35.50 M
02/13/2026	$1.32	$1.31 (-0.76%)	$1.33	$1.31	21.00 K	$35.23 M
02/12/2026	$1.33	$1.31 (-1.5%)	$1.35	$1.31	43.14 K	$35.23 M
02/11/2026	$1.34	$1.32 (-1.49%)	$1.36	$1.32	28.75 K	$35.50 M
02/10/2026	$1.33	$1.34 (0.75%)	$1.37	$1.33	44.14 K	$36.04 M
02/09/2026	$1.33	$1.33 (0%)	$1.36	$1.31	85.14 K	$35.77 M
02/06/2026	$1.35	$1.34 (-0.74%)	$1.37	$1.34	33.90 K	$36.04 M
02/05/2026	$1.37	$1.33 (-2.92%)	$1.37	$1.32	23.40 K	$35.77 M
02/04/2026	$1.41	$1.37 (-2.84%)	$1.41	$1.30	72.55 K	$36.84 M
02/03/2026	$1.40	$1.41 (0.71%)	$1.42	$1.39	60.81 K	$37.92 M
02/02/2026	$1.38	$1.39 (0.72%)	$1.42	$1.38	48.61 K	$37.38 M
01/30/2026	$1.39	$1.40 (0.72%)	$1.42	$1.39	37.80 K	$37.65 M
01/29/2026	$1.38	$1.41 (2.17%)	$1.41	$1.37	41.60 K	$37.92 M
01/28/2026	$1.37	$1.38 (0.73%)	$1.38	$1.36	25.80 K	$37.11 M
01/27/2026	$1.35	$1.37 (1.48%)	$1.37	$1.35	41.70 K	$36.84 M
01/26/2026	$1.36	$1.35 (-0.74%)	$1.36	$1.34	37.32 K	$36.31 M
01/23/2026	$1.37	$1.35 (-1.46%)	$1.37	$1.34	68.53 K	$36.31 M
01/22/2026	$1.37	$1.36 (-0.73%)	$1.39	$1.36	48.84 K	$36.57 M
01/21/2026	$1.36	$1.36 (0%)	$1.40	$1.35	62.49 K	$36.57 M
01/20/2026	$1.35	$1.36 (0.74%)	$1.38	$1.35	139.73 K	$36.57 M
01/16/2026	$1.36	$1.36 (0%)	$1.39	$1.35	49.60 K	$36.57 M
01/15/2026	$1.38	$1.37 (-0.72%)	$1.40	$1.36	46.99 K	$36.84 M
01/14/2026	$1.38	$1.37 (-0.72%)	$1.38	$1.37	14.70 K	$36.84 M
01/13/2026	$1.35	$1.36 (0.74%)	$1.38	$1.35	49.60 K	$36.57 M
01/12/2026	$1.37	$1.37 (0%)	$1.40	$1.35	62.41 K	$36.84 M
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