Skip to main content
Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.180
-0.020 (-1.67%)
At close: Apr 28, 2026, 4:00 PM EDT
1.171
-0.009 (-0.75%)
After-hours: Apr 28, 2026, 6:43 PM EDT

Usio, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.221.221.181.181.18-1.67%4,880
Apr 27, 20261.181.221.181.201.200.84%23,517
Apr 24, 20261.201.201.181.191.19-0.83%9,631
Apr 23, 20261.181.221.181.201.201.69%11,703
Apr 22, 20261.191.191.161.181.18-0.84%12,415
Apr 21, 20261.211.221.191.191.19-1.65%12,378
Apr 20, 20261.231.261.201.211.21-0.82%18,602
Apr 17, 20261.231.251.211.221.22-1.61%12,408
Apr 16, 20261.211.251.201.241.245.08%31,153
Apr 15, 20261.171.211.171.181.18-0.84%26,055
Apr 14, 20261.141.191.141.191.192.59%26,959
Apr 13, 20261.151.181.151.161.161.75%10,239
Apr 10, 20261.191.191.141.141.14-3.39%23,372
Apr 9, 20261.201.221.171.181.18-9,702
Apr 8, 20261.181.221.161.181.18-42,762
Apr 7, 20261.151.251.151.181.18-22,907
Apr 6, 20261.161.191.141.181.184.42%13,702
Apr 2, 20261.121.151.121.131.13-2.59%15,350
Apr 1, 20261.161.171.141.161.161.75%9,296
Mar 31, 20261.151.181.131.141.14-20,709
Mar 30, 20261.111.161.091.141.141.79%47,774
Mar 27, 20261.121.131.091.121.12-54,294
Mar 26, 20261.141.171.091.121.12-2.61%66,208
Mar 25, 20261.131.171.091.151.151.77%53,138
Mar 24, 20261.131.171.131.131.13-3.42%32,439
Mar 23, 20261.061.181.051.171.1711.43%114,460
Mar 20, 20261.071.141.051.051.05-3.67%105,646
Mar 19, 20261.151.181.031.091.09-9.92%214,384
Mar 18, 20261.261.291.211.211.21-3.20%104,449
Mar 17, 20261.241.271.241.251.253.31%32,789
Mar 16, 20261.221.281.211.211.21-0.82%45,837
Mar 13, 20261.281.311.221.221.22-3.17%24,124
Mar 12, 20261.281.291.251.261.260.80%28,038
Mar 11, 20261.261.281.241.251.25-0.79%45,067
Mar 10, 20261.301.321.251.261.26-4.55%98,287
Mar 9, 20261.331.351.291.321.32-1.49%59,313
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