Skip to main content
Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.340
-0.030 (-2.19%)
At close: Mar 6, 2026, 4:00 PM EST
1.330
-0.010 (-0.75%)
After-hours: Mar 6, 2026, 4:10 PM EST

Usio, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.351.401.331.341.34-2.19%45,367
Mar 5, 20261.401.411.351.371.37-1.44%21,293
Mar 4, 20261.431.431.391.391.39-0.71%12,108
Mar 3, 20261.411.411.391.401.40-0.71%12,046
Mar 2, 20261.351.441.351.411.414.44%73,680
Feb 27, 20261.341.351.331.351.350.75%23,547
Feb 26, 20261.341.351.331.341.34-24,940
Feb 25, 20261.341.351.331.341.34-0.74%15,477
Feb 24, 20261.331.351.321.351.351.50%14,155
Feb 23, 20261.351.351.321.331.33-0.75%15,795
Feb 20, 20261.301.351.301.341.341.52%24,477
Feb 19, 20261.321.341.321.321.32-25,038
Feb 18, 20261.331.351.301.321.32-66,450
Feb 17, 20261.321.331.301.321.320.76%44,515
Feb 13, 20261.321.331.311.311.31-20,993
Feb 12, 20261.331.351.311.311.31-0.76%43,138
Feb 11, 20261.341.361.321.321.32-1.49%28,753
Feb 10, 20261.331.371.331.341.340.75%44,136
Feb 9, 20261.331.361.311.331.33-0.75%85,135
Feb 6, 20261.351.371.341.341.340.75%33,873
Feb 5, 20261.371.371.321.331.33-2.92%23,386
Feb 4, 20261.411.411.301.371.37-2.84%72,551
Feb 3, 20261.401.421.391.411.411.44%60,812
Feb 2, 20261.381.421.381.391.39-0.71%48,608
Jan 30, 20261.391.421.391.401.40-0.71%37,758
Jan 29, 20261.381.411.371.411.412.17%41,552
Jan 28, 20261.371.381.361.381.380.73%25,777
Jan 27, 20261.351.371.351.371.371.48%41,678
Jan 26, 20261.361.361.341.351.350.37%37,324
Jan 23, 20261.371.371.341.351.35-1.10%68,528
Jan 22, 20261.371.391.361.361.36-48,844
Jan 21, 20261.361.401.351.361.360.37%62,491
Jan 20, 20261.351.381.351.361.36-0.37%139,728
Jan 16, 20261.361.391.351.361.36-0.73%49,599
Jan 15, 20261.381.401.361.371.37-46,993
Jan 14, 20261.381.381.371.371.370.74%14,667
Jan 13, 20261.351.381.351.361.36-0.73%49,554
Jan 12, 20261.371.401.351.371.37-0.72%62,413
Jan 9, 20261.371.401.361.381.38-44,811
Jan 8, 20261.361.401.361.381.38-42,859
Jan 7, 20261.401.411.371.381.38-1.43%30,807
Jan 6, 20261.401.431.391.401.40-33,262
Jan 5, 20261.371.421.371.401.401.45%36,913
Jan 2, 20261.361.391.351.381.381.47%37,939
Dec 31, 20251.341.361.341.361.360.74%59,314
Dec 30, 20251.351.371.351.351.35-0.74%39,341
Dec 29, 20251.371.371.341.361.362.26%52,874
Dec 26, 20251.341.361.321.331.33-38,717
Dec 24, 20251.331.341.321.331.330.76%47,041
Dec 23, 20251.331.391.321.321.32-2.94%315,393
Dec 22, 20251.381.401.331.361.36-1.45%285,576
Dec 19, 20251.451.471.381.381.38-5.48%135,027
Dec 18, 20251.431.501.431.461.462.10%50,516
Dec 17, 20251.451.471.431.431.43-0.69%20,012
Dec 16, 20251.431.491.431.441.441.41%52,071
Dec 15, 20251.451.491.411.421.42-3.40%52,907
Dec 12, 20251.461.501.451.471.470.68%22,181
Dec 11, 20251.491.501.461.461.46-2.01%22,964
Dec 10, 20251.441.501.441.491.493.47%92,296
Dec 9, 20251.421.461.401.441.441.41%28,602
Dec 8, 20251.411.421.401.421.420.71%45,670
Dec 5, 20251.411.431.401.411.41-44,928
Dec 4, 20251.411.431.401.411.410.71%25,321
Dec 3, 20251.411.421.371.401.40-71,500
Dec 2, 20251.431.451.401.401.40-2.10%28,682
Dec 1, 20251.441.451.401.431.43-0.69%19,483
Nov 28, 20251.391.451.391.441.44-0.35%40,975
Nov 26, 20251.381.451.381.451.451.76%26,483
Nov 25, 20251.401.421.381.421.424.41%38,018
Nov 24, 20251.371.391.351.361.36-1.45%114,157
Nov 21, 20251.381.401.371.381.381.47%16,482
Nov 20, 20251.411.421.361.361.36-3.55%97,097
Nov 19, 20251.401.411.381.411.411.44%48,842
Nov 18, 20251.371.401.371.391.39-30,849
Nov 17, 20251.411.411.371.391.39-1.42%54,312
Nov 14, 20251.391.421.381.411.41-0.70%52,366
Nov 13, 20251.401.431.361.421.42-0.70%94,357
Nov 12, 20251.471.501.411.431.43-2.72%148,871
Nov 11, 20251.471.481.451.471.471.38%63,614
Nov 10, 20251.461.491.451.451.45-0.68%22,540
Nov 7, 20251.491.501.451.461.46-2.99%52,568
Nov 6, 20251.451.521.451.511.511.01%59,570
Nov 5, 20251.431.521.431.491.491.02%59,019
Nov 4, 20251.451.491.441.481.480.34%58,378
Nov 3, 20251.491.491.451.471.47-40,050
Oct 31, 20251.431.501.431.471.472.80%83,076
Oct 30, 20251.421.451.401.431.43-0.69%79,983
Oct 29, 20251.451.461.411.441.44-1.37%62,151
Oct 28, 20251.461.471.441.461.461.39%36,446
Oct 27, 20251.441.461.431.441.44-27,682
Oct 24, 20251.451.471.441.441.44-1.37%35,995
Oct 23, 20251.391.461.391.461.465.04%55,610
Oct 22, 20251.421.431.371.391.39-1.42%78,422
Oct 21, 20251.451.451.411.411.41-2.76%69,812
Oct 20, 20251.431.461.411.451.451.40%45,157
Oct 17, 20251.401.431.381.431.432.88%100,764
Oct 16, 20251.421.421.381.391.39-1.42%68,927
Oct 15, 20251.451.451.401.411.41-1.40%64,067
Oct 14, 20251.391.431.371.431.431.42%68,025
Oct 13, 20251.441.441.381.411.41-100,503