Usio Inc. (USIO)
NASDAQ: USIO
· Real-Time Price · USD
1.52
-0.04 (-2.88%)
At close: Sep 12, 2025, 3:59 PM
1.57
3.29%
After-hours: Sep 12, 2025, 05:33 PM EDT
USIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.46 | 1.58 | 1.46 | 1.57 | 1.57 | 7.53% | 139,998 |
| 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 |
| Sep 5, 2025 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 22,600 |
| Sep 4, 2025 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 0.71% | 94,639 |
| Sep 3, 2025 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -2.76% | 129,042 |
| Sep 2, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -2.03% | 106,236 |
| Aug 29, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 46,700 |
| Aug 28, 2025 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 46,600 |
| Aug 27, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 0.00% | 34,800 |
| Aug 26, 2025 | 1.44 | 1.50 | 1.43 | 1.48 | 1.48 | 3.50% | 88,694 |
| Aug 25, 2025 | 1.49 | 1.55 | 1.43 | 1.43 | 1.43 | -5.92% | 138,261 |
| Aug 22, 2025 | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | 5.56% | 36,500 |
| Aug 21, 2025 | 1.44 | 1.50 | 1.44 | 1.44 | 1.44 | -2.04% | 49,636 |
| Aug 20, 2025 | 1.56 | 1.56 | 1.43 | 1.47 | 1.47 | 0.68% | 47,100 |
| Aug 19, 2025 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -2.67% | 44,916 |
| Aug 18, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | -1.32% | 57,220 |
| Aug 15, 2025 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -3.18% | 55,935 |
| Aug 14, 2025 | 1.62 | 1.62 | 1.52 | 1.57 | 1.57 | -3.09% | 87,402 |