Usio Inc. (USIO)
NASDAQ: USIO
· Real-Time Price · USD
1.46
0.06 (4.29%)
At close: Oct 03, 2025, 3:59 PM
1.46
0.00%
After-hours: Oct 03, 2025, 06:43 PM EDT
USIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.39 | 1.49 | 1.39 | 1.46 | n/a | 4.29% | 105,012 |
| Oct 2, 2025 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 79,400 |
| Oct 1, 2025 | 1.41 | 1.45 | 1.37 | 1.37 | 1.37 | -3.52% | 124,560 |
| Sep 30, 2025 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | -0.70% | 91,205 |
| Sep 29, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 37,400 |
| Sep 26, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 41,200 |
| Sep 25, 2025 | 1.44 | 1.48 | 1.39 | 1.46 | 1.46 | 2.10% | 309,316 |
| Sep 24, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 39,200 |
| Sep 23, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 0.00% | 80,100 |
| Sep 22, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 94,577 |
| Sep 19, 2025 | 1.46 | 1.51 | 1.42 | 1.42 | 1.42 | -3.40% | 217,200 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | 0.68% | 104,619 |
| Sep 17, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 41,078 |
| Sep 16, 2025 | 1.50 | 1.54 | 1.44 | 1.50 | 1.50 | 0.00% | 119,319 |
| Sep 15, 2025 | 1.54 | 1.55 | 1.48 | 1.50 | 1.50 | -0.66% | 32,311 |
| Sep 12, 2025 | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -3.82% | 74,056 |
| Sep 11, 2025 | 1.46 | 1.58 | 1.46 | 1.57 | 1.57 | 7.53% | 140,606 |
| Sep 10, 2025 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 29,115 |
| Sep 9, 2025 | 1.47 | 1.54 | 1.47 | 1.49 | 1.49 | 2.05% | 107,935 |
| Sep 8, 2025 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 3.55% | 164,400 |
Page 1 of 136