Usio Inc. (USIO)
NASDAQ: USIO
· Real-Time Price · USD
1.57
-0.05 (-3.09%)
At close: Aug 14, 2025, 3:59 PM
1.53
-2.55%
Pre-market: Aug 15, 2025, 07:14 AM EDT
USIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.62 | 1.62 | 1.52 | 1.57 | 1.57 | -3.09% | 81,001 |
| Aug 13, 2025 | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | 7.28% | 93,600 |
| Aug 12, 2025 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 3.42% | 76,715 |
| Aug 11, 2025 | 1.56 | 1.56 | 1.38 | 1.46 | 1.46 | -6.41% | 420,656 |
| Aug 8, 2025 | 1.60 | 1.68 | 1.56 | 1.56 | 1.56 | 0.00% | 113,500 |
| Aug 7, 2025 | 1.82 | 1.87 | 1.53 | 1.56 | 1.56 | -16.58% | 362,000 |
| Aug 6, 2025 | 1.86 | 1.92 | 1.78 | 1.87 | 1.87 | -1.58% | 65,802 |
| Aug 5, 2025 | 1.77 | 2.02 | 1.71 | 1.90 | 1.90 | 7.34% | 225,600 |
| Aug 4, 2025 | 1.67 | 1.80 | 1.65 | 1.77 | 1.77 | 5.36% | 83,900 |
| Aug 1, 2025 | 1.70 | 1.74 | 1.64 | 1.68 | 1.68 | -1.75% | 49,800 |
| Jul 31, 2025 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -1.16% | 44,612 |
| Jul 30, 2025 | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | -1.70% | 22,527 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -1.12% | 24,426 |
| Jul 28, 2025 | 1.77 | 1.83 | 1.75 | 1.78 | 1.78 | -1.11% | 63,200 |
| Jul 25, 2025 | 1.77 | 1.80 | 1.72 | 1.80 | 1.80 | 1.69% | 29,400 |
| Jul 24, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.67% | 15,600 |
| Jul 23, 2025 | 1.82 | 1.85 | 1.73 | 1.80 | 1.80 | 0.00% | 63,448 |
| Jul 22, 2025 | 1.72 | 1.84 | 1.70 | 1.80 | 1.80 | 4.65% | 121,002 |
| Jul 21, 2025 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -3.37% | 67,093 |
| Jul 18, 2025 | 1.80 | 1.85 | 1.76 | 1.78 | 1.78 | 1.14% | 83,122 |