5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
-14.02%
3 MONTH PERFORMANCE
-14.55%
6 MONTH PERFORMANCE
-7.24%
YEAR-TO-DATE PERFORMANCE
-3.42%
1 YEAR PERFORMANCE
-11.32%
Usio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.36 | $1.41 (3.68%) | $1.46 | $1.35 | 39.82 K | $37.53 M |
| 05/22/2025 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.41 | 65.41 K | $37.79 M |
| 05/21/2025 | $1.44 | $1.43 (-0.69%) | $1.49 | $1.43 | 72.30 K | $38.06 M |
| 05/20/2025 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.42 | 105.10 K | $38.33 M |
| 05/19/2025 | $1.43 | $1.46 (2.1%) | $1.51 | $1.43 | 105.90 K | $38.86 M |
| 05/16/2025 | $1.45 | $1.45 (0%) | $1.48 | $1.42 | 64.24 K | $38.59 M |
| 05/15/2025 | $1.45 | $1.43 (-1.38%) | $1.52 | $1.37 | 203.00 K | $38.06 M |
| 05/14/2025 | $1.57 | $1.56 (-0.64%) | $1.59 | $1.55 | 72.40 K | $41.52 M |
| 05/13/2025 | $1.57 | $1.58 (0.64%) | $1.61 | $1.53 | 74.92 K | $42.05 M |
| 05/12/2025 | $1.68 | $1.57 (-6.55%) | $1.68 | $1.53 | 125.73 K | $41.79 M |
| 05/09/2025 | $1.53 | $1.56 (1.96%) | $1.59 | $1.49 | 32.20 K | $42.37 M |
| 05/08/2025 | $1.45 | $1.52 (4.83%) | $1.53 | $1.45 | 63.52 K | $41.29 M |
| 05/07/2025 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.45 | 34.50 K | $39.39 M |
| 05/06/2025 | $1.52 | $1.49 (-1.97%) | $1.54 | $1.45 | 35.00 K | $40.47 M |
| 05/05/2025 | $1.59 | $1.55 (-2.52%) | $1.60 | $1.49 | 73.93 K | $42.10 M |
| 05/02/2025 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.58 | 30.70 K | $42.92 M |
| 05/01/2025 | $1.59 | $1.64 (3.14%) | $1.66 | $1.59 | 26.64 K | $44.55 M |
| 04/30/2025 | $1.61 | $1.63 (1.24%) | $1.66 | $1.58 | 35.51 K | $44.28 M |
| 04/29/2025 | $1.61 | $1.61 (0%) | $1.62 | $1.56 | 12.50 K | $43.73 M |
| 04/28/2025 | $1.61 | $1.63 (1.24%) | $1.68 | $1.58 | 95.22 K | $44.28 M |
| 04/25/2025 | $1.56 | $1.64 (5.13%) | $1.65 | $1.55 | 53.90 K | $44.55 M |
| 04/24/2025 | $1.57 | $1.59 (1.27%) | $1.64 | $1.55 | 67.70 K | $43.19 M |
| 04/23/2025 | $1.61 | $1.54 (-4.35%) | $1.65 | $1.53 | 63.37 K | $41.83 M |
| 04/22/2025 | $1.54 | $1.62 (5.19%) | $1.63 | $1.47 | 73.54 K | $44.00 M |
| 04/21/2025 | $1.50 | $1.54 (2.67%) | $1.54 | $1.50 | 48.24 K | $41.83 M |
| 04/17/2025 | $1.52 | $1.52 (0%) | $1.56 | $1.47 | 31.90 K | $41.29 M |
| 04/16/2025 | $1.44 | $1.51 (4.86%) | $1.54 | $1.44 | 11.00 K | $41.02 M |
| 04/15/2025 | $1.42 | $1.55 (9.15%) | $1.57 | $1.42 | 95.28 K | $42.10 M |
| 04/14/2025 | $1.38 | $1.46 (5.8%) | $1.50 | $1.38 | 85.79 K | $39.66 M |
| 04/11/2025 | $1.37 | $1.38 (0.73%) | $1.40 | $1.35 | 39.91 K | $37.48 M |
| 04/10/2025 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.32 | 71.53 K | $36.94 M |
| 04/09/2025 | $1.27 | $1.37 (7.87%) | $1.45 | $1.27 | 161.32 K | $37.21 M |
| 04/08/2025 | $1.43 | $1.27 (-11.19%) | $1.46 | $1.24 | 161.76 K | $34.50 M |
| 04/07/2025 | $1.26 | $1.34 (6.35%) | $1.43 | $1.26 | 244.78 K | $36.40 M |
| 04/04/2025 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.26 | 180.30 K | $36.67 M |
| 04/03/2025 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.41 | 85.50 K | $38.84 M |
| 04/02/2025 | $1.48 | $1.51 (2.03%) | $1.55 | $1.46 | 81.50 K | $41.02 M |
| 04/01/2025 | $1.47 | $1.47 (0%) | $1.49 | $1.43 | 54.53 K | $39.93 M |
| 03/31/2025 | $1.45 | $1.46 (0.69%) | $1.49 | $1.43 | 135.60 K | $39.66 M |
| 03/28/2025 | $1.56 | $1.47 (-5.77%) | $1.56 | $1.43 | 193.61 K | $39.93 M |
| 03/27/2025 | $1.73 | $1.56 (-9.83%) | $1.73 | $1.53 | 182.60 K | $42.37 M |
| 03/26/2025 | $1.65 | $1.59 (-3.64%) | $1.66 | $1.48 | 286.50 K | $43.19 M |
| 03/25/2025 | $1.60 | $1.65 (3.12%) | $1.65 | $1.56 | 109.16 K | $44.82 M |
| 03/24/2025 | $1.55 | $1.59 (2.58%) | $1.63 | $1.51 | 136.20 K | $43.19 M |
| 03/21/2025 | $1.47 | $1.51 (2.72%) | $1.53 | $1.45 | 63.34 K | $41.26 M |
| 03/20/2025 | $1.47 | $1.47 (0%) | $1.49 | $1.44 | 47.20 K | $40.16 M |
| 03/19/2025 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.45 | 34.57 K | $40.16 M |
| 03/18/2025 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.42 | 30.10 K | $39.62 M |
| 03/17/2025 | $1.51 | $1.51 (0%) | $1.54 | $1.49 | 86.95 K | $41.26 M |
| 03/14/2025 | $1.42 | $1.47 (3.52%) | $1.57 | $1.42 | 107.32 K | $40.16 M |
| 03/13/2025 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.37 | 70.43 K | $38.25 M |
| 03/12/2025 | $1.44 | $1.43 (-0.69%) | $1.44 | $1.40 | 49.60 K | $39.07 M |
| 03/11/2025 | $1.40 | $1.43 (2.14%) | $1.43 | $1.38 | 62.04 K | $39.07 M |
| 03/10/2025 | $1.41 | $1.42 (0.71%) | $1.45 | $1.39 | 89.86 K | $38.80 M |
| 03/07/2025 | $1.42 | $1.43 (0.7%) | $1.46 | $1.40 | 116.43 K | $39.07 M |
| 03/06/2025 | $1.48 | $1.44 (-2.7%) | $1.54 | $1.42 | 144.24 K | $39.34 M |
| 03/05/2025 | $1.46 | $1.54 (5.48%) | $1.57 | $1.42 | 154.52 K | $42.08 M |
| 03/04/2025 | $1.41 | $1.46 (3.55%) | $1.46 | $1.37 | 144.45 K | $39.89 M |
| 03/03/2025 | $1.56 | $1.41 (-9.62%) | $1.58 | $1.41 | 151.94 K | $38.52 M |
| 02/28/2025 | $1.57 | $1.53 (-2.55%) | $1.61 | $1.51 | 127.80 K | $41.80 M |
| 02/27/2025 | $1.63 | $1.58 (-3.07%) | $1.65 | $1.57 | 71.10 K | $43.17 M |
| 02/26/2025 | $1.60 | $1.65 (3.12%) | $1.65 | $1.60 | 65.85 K | $45.08 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.
