Usio Inc (USIO) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.86

$0.39 (-12%)

Last update: 01:01 PM EST

Day's range

$2.83

$3.19

5 DAY PERFORMANCE

-8.60%

1 MONTH PERFORMANCE

+6.69%

3 MONTH PERFORMANCE

+34.11%

6 MONTH PERFORMANCE

+147.41%

YEAR-TO-DATE PERFORMANCE

+111.03%

1 YEAR PERFORMANCE

+100.70%

Usio Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/30/2026	$3.18	$2.88 (-9.32%)	$3.19	$2.83	200.06 K	$80.68 M
10/29/2026	$3.17	$3.25 (2.52%)	$3.28	$3.13	118.90 K	$90.41 M
10/28/2026	$3.20	$3.17 (-0.94%)	$3.24	$3.06	141.43 K	$88.19 M
10/27/2026	$3.10	$3.20 (3.23%)	$3.22	$3.09	127.83 K	$89.02 M
10/26/2026	$3.16	$3.10 (-1.9%)	$3.28	$3.07	249.53 K	$86.24 M
10/23/2026	$3.09	$3.14 (1.62%)	$3.19	$3.04	215.38 K	$87.35 M
10/22/2026	$3.11	$3.16 (1.61%)	$3.29	$3.08	221.20 K	$87.91 M
10/21/2026	$2.81	$3.18 (13.17%)	$3.20	$2.81	383.45 K	$88.47 M
10/20/2026	$2.86	$2.85 (-0.35%)	$2.94	$2.75	152.20 K	$79.29 M
10/19/2026	$2.80	$2.86 (2.14%)	$2.88	$2.78	87.50 K	$79.56 M
10/16/2026	$2.83	$2.82 (-0.35%)	$2.83	$2.77	131.00 K	$78.45 M
10/15/2026	$2.73	$2.86 (4.76%)	$2.92	$2.68	283.20 K	$79.56 M
10/14/2026	$2.67	$2.76 (3.37%)	$2.76	$2.60	176.33 K	$76.78 M
10/13/2026	$2.73	$2.67 (-2.2%)	$2.78	$2.61	254.60 K	$74.28 M
10/12/2026	$2.80	$2.74 (-2.14%)	$2.98	$2.71	48.90 K	$76.23 M
10/09/2026	$2.85	$2.78 (-2.46%)	$2.90	$2.74	67.57 K	$77.34 M
10/08/2026	$2.82	$2.84 (0.71%)	$2.89	$2.81	111.20 K	$79.01 M
10/07/2026	$2.80	$2.87 (2.5%)	$2.88	$2.70	129.60 K	$79.84 M
10/06/2026	$2.83	$2.83 (0%)	$2.93	$2.79	167.80 K	$78.73 M
10/05/2026	$2.94	$2.80 (-4.76%)	$2.94	$2.80	104.30 K	$77.90 M
10/02/2026	$2.83	$2.93 (3.53%)	$2.94	$2.77	252.80 K	$81.51 M
10/01/2026	$2.69	$2.82 (4.83%)	$2.88	$2.65	178.40 K	$78.45 M
09/30/2026	$2.61	$2.69 (3.07%)	$2.77	$2.60	265.30 K	$74.84 M
09/29/2026	$2.37	$2.58 (8.86%)	$2.60	$2.36	217.05 K	$71.78 M
09/28/2026	$2.33	$2.35 (0.86%)	$2.38	$2.28	123.60 K	$65.38 M
09/25/2026	$2.29	$2.33 (1.75%)	$2.38	$2.22	130.44 K	$64.82 M
09/24/2026	$2.27	$2.28 (0.44%)	$2.30	$2.17	267.80 K	$63.43 M
09/23/2026	$2.29	$2.27 (-0.87%)	$2.44	$2.24	286.02 K	$63.15 M
09/22/2026	$2.30	$2.29 (-0.43%)	$2.44	$2.26	276.70 K	$63.71 M
09/21/2026	$2.39	$2.33 (-2.51%)	$2.44	$2.29	375.02 K	$64.82 M
09/18/2026	$2.27	$2.37 (4.41%)	$2.37	$2.23	275.22 K	$65.93 M
09/17/2026	$2.24	$2.27 (1.34%)	$2.33	$2.24	334.00 K	$63.15 M
09/16/2026	$2.30	$2.23 (-3.04%)	$2.53	$2.22	276.11 K	$62.04 M
09/15/2026	$2.33	$2.30 (-1.29%)	$2.40	$2.29	334.76 K	$63.99 M
09/14/2026	$2.46	$2.37 (-3.66%)	$2.58	$2.36	518.60 K	$65.93 M
09/11/2026	$2.55	$2.45 (-3.92%)	$2.59	$2.45	160.10 K	$68.16 M
09/10/2026	$2.57	$2.53 (-1.56%)	$2.58	$2.49	282.67 K	$70.38 M
09/09/2026	$2.73	$2.57 (-5.86%)	$2.77	$2.55	192.63 K	$71.50 M
09/08/2026	$2.75	$2.74 (-0.36%)	$2.87	$2.72	297.73 K	$76.23 M
09/04/2026	$2.74	$2.75 (0.36%)	$2.84	$2.73	194.93 K	$76.50 M
09/03/2026	$2.87	$2.74 (-4.53%)	$3.06	$2.72	323.92 K	$76.23 M
09/02/2026	$2.81	$2.86 (1.78%)	$2.92	$2.76	205.79 K	$79.56 M
09/01/2026	$2.78	$2.81 (1.08%)	$2.84	$2.63	345.21 K	$78.17 M
08/31/2026	$2.74	$2.78 (1.46%)	$2.88	$2.68	396.69 K	$77.34 M
08/28/2026	$2.70	$2.77 (2.59%)	$2.87	$2.70	191.60 K	$77.06 M
08/27/2026	$2.91	$2.71 (-6.87%)	$2.94	$2.65	322.56 K	$75.39 M
08/26/2026	$2.94	$2.91 (-1.02%)	$3.05	$2.85	401.84 K	$80.96 M
08/25/2026	$2.88	$2.94 (2.08%)	$3.00	$2.83	629.93 K	$81.79 M
08/24/2026	$2.81	$2.86 (1.78%)	$2.98	$2.77	657.52 K	$79.56 M
08/21/2026	$2.70	$2.81 (4.07%)	$2.89	$2.70	403.86 K	$78.17 M
08/20/2026	$2.57	$2.66 (3.5%)	$2.69	$2.48	436.40 K	$74.00 M
08/19/2026	$2.43	$2.56 (5.35%)	$2.62	$2.38	564.60 K	$71.22 M
08/18/2026	$2.45	$2.46 (0.41%)	$2.52	$2.38	244.44 K	$68.44 M
08/17/2026	$2.70	$2.45 (-9.26%)	$2.75	$2.36	776.68 K	$68.16 M
08/14/2026	$2.64	$2.76 (4.55%)	$2.81	$2.50	482.64 K	$76.78 M
08/13/2026	$2.66	$2.59 (-2.63%)	$2.98	$2.41	2.32 M	$72.05 M
08/12/2026	$2.23	$2.38 (6.73%)	$2.43	$2.15	2.80 M	$66.21 M
08/11/2026	$2.22	$2.23 (0.45%)	$2.27	$2.16	308.22 K	$62.04 M
08/10/2026	$2.30	$2.20 (-4.35%)	$2.36	$2.16	282.35 K	$61.20 M
08/07/2026	$2.30	$2.32 (0.87%)	$2.35	$2.23	234.64 K	$64.38 M
08/06/2026	$2.31	$2.31 (0%)	$2.41	$2.29	187.95 K	$64.10 M
08/05/2026	$2.29	$2.33 (1.75%)	$2.44	$2.26	280.50 K	$64.65 M
08/04/2026	$2.32	$2.25 (-3.02%)	$2.33	$2.18	255.90 K	$62.43 M
08/03/2026	$2.13	$2.22 (4.23%)	$2.31	$2.11	324.24 K	$61.60 M
07/31/2026	$2.16	$2.13 (-1.39%)	$2.26	$2.08	248.38 K	$59.10 M
07/30/2026	$2.12	$2.14 (0.94%)	$2.15	$1.97	340.11 K	$59.38 M