Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
2.210
+0.060 (2.79%)
At close: Jun 26, 2026, 4:00 PM EDT
2.220
+0.010 (0.45%)
After-hours: Jun 26, 2026, 6:35 PM EDT
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.14 | 2.22 | 2.05 | 2.21 | 2.21 | 2.79% | 122,513 |
| Jun 25, 2026 | 2.17 | 2.20 | 2.07 | 2.15 | 2.15 | -0.46% | 157,543 |
| Jun 24, 2026 | 1.98 | 2.23 | 1.98 | 2.16 | 2.16 | 9.09% | 416,048 |
| Jun 23, 2026 | 1.85 | 1.99 | 1.82 | 1.98 | 1.98 | 10.61% | 276,788 |
| Jun 22, 2026 | 1.77 | 1.85 | 1.77 | 1.79 | 1.79 | -1.65% | 83,533 |
| Jun 18, 2026 | 1.71 | 1.86 | 1.71 | 1.82 | 1.82 | 5.81% | 293,630 |
| Jun 17, 2026 | 1.75 | 1.75 | 1.65 | 1.72 | 1.72 | -1.15% | 70,204 |
| Jun 16, 2026 | 1.76 | 1.80 | 1.73 | 1.74 | 1.74 | -1.69% | 58,446 |
| Jun 15, 2026 | 1.81 | 1.84 | 1.75 | 1.77 | 1.77 | -2.21% | 123,868 |
| Jun 12, 2026 | 1.75 | 1.83 | 1.71 | 1.81 | 1.81 | 5.85% | 191,306 |
| Jun 11, 2026 | 1.66 | 1.76 | 1.65 | 1.71 | 1.71 | 3.64% | 163,935 |
| Jun 10, 2026 | 1.49 | 1.67 | 1.49 | 1.65 | 1.65 | 13.01% | 178,192 |
| Jun 9, 2026 | 1.50 | 1.54 | 1.43 | 1.46 | 1.46 | -2.01% | 90,839 |
| Jun 8, 2026 | 1.51 | 1.57 | 1.49 | 1.49 | 1.49 | -1.32% | 48,031 |
| Jun 5, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | -2.58% | 24,228 |
| Jun 4, 2026 | 1.53 | 1.60 | 1.51 | 1.55 | 1.55 | 1.31% | 32,260 |
| Jun 3, 2026 | 1.54 | 1.64 | 1.51 | 1.53 | 1.53 | -1.92% | 29,345 |
| Jun 2, 2026 | 1.60 | 1.62 | 1.50 | 1.56 | 1.56 | - | 57,819 |
| Jun 1, 2026 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | -3.11% | 57,874 |
| May 29, 2026 | 1.63 | 1.69 | 1.61 | 1.61 | 1.61 | -3.59% | 129,499 |
| May 28, 2026 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | 1.83% | 55,536 |
| May 27, 2026 | 1.63 | 1.71 | 1.60 | 1.64 | 1.64 | 3.14% | 144,943 |
| May 26, 2026 | 1.52 | 1.63 | 1.52 | 1.59 | 1.59 | 3.92% | 50,738 |
| May 22, 2026 | 1.54 | 1.58 | 1.48 | 1.53 | 1.53 | -2.55% | 80,480 |
| May 21, 2026 | 1.50 | 1.61 | 1.50 | 1.57 | 1.57 | 2.61% | 69,566 |
| May 20, 2026 | 1.46 | 1.58 | 1.40 | 1.53 | 1.53 | 3.38% | 60,802 |
| May 19, 2026 | 1.57 | 1.58 | 1.44 | 1.48 | 1.48 | -6.92% | 197,307 |
| May 18, 2026 | 1.57 | 1.74 | 1.57 | 1.59 | 1.59 | 4.61% | 342,045 |
| May 15, 2026 | 1.59 | 1.59 | 1.49 | 1.52 | 1.52 | -4.40% | 108,787 |
| May 14, 2026 | 1.47 | 1.65 | 1.47 | 1.59 | 1.59 | 21.37% | 682,461 |
| May 13, 2026 | 1.27 | 1.34 | 1.27 | 1.31 | 1.31 | 2.34% | 216,323 |
| May 12, 2026 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | 2.40% | 21,758 |
| May 11, 2026 | 1.27 | 1.27 | 1.16 | 1.25 | 1.25 | -2.34% | 25,211 |
| May 8, 2026 | 1.30 | 1.32 | 1.24 | 1.28 | 1.28 | -2.29% | 28,904 |
| May 7, 2026 | 1.34 | 1.40 | 1.31 | 1.31 | 1.31 | -2.96% | 27,836 |
| May 6, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 37,141 |
| May 5, 2026 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 4.69% | 97,962 |
| May 4, 2026 | 1.16 | 1.29 | 1.16 | 1.28 | 1.28 | 9.40% | 86,945 |
| May 1, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 14,737 |
| Apr 30, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 20,090 |
| Apr 29, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 11,915 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 4,881 |
| Apr 27, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 23,517 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 9,631 |
| Apr 23, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 11,703 |
| Apr 22, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 12,878 |
| Apr 21, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 12,378 |
| Apr 20, 2026 | 1.23 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 18,602 |
| Apr 17, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 13,258 |
| Apr 16, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 5.08% | 31,456 |
| Apr 15, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 26,055 |
| Apr 14, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 26,959 |
| Apr 13, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 10,239 |
| Apr 10, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 23,372 |
| Apr 9, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | - | 9,702 |
| Apr 8, 2026 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | - | 42,762 |
| Apr 7, 2026 | 1.15 | 1.25 | 1.15 | 1.18 | 1.18 | - | 22,907 |
| Apr 6, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 4.42% | 13,752 |
| Apr 2, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -2.59% | 15,350 |
| Apr 1, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 9,306 |
| Mar 31, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | - | 20,709 |
| Mar 30, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 1.79% | 49,432 |
| Mar 27, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | - | 54,296 |
| Mar 26, 2026 | 1.14 | 1.17 | 1.09 | 1.12 | 1.12 | -2.61% | 66,208 |
| Mar 25, 2026 | 1.13 | 1.17 | 1.09 | 1.15 | 1.15 | 1.77% | 53,138 |
| Mar 24, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 32,609 |
| Mar 23, 2026 | 1.06 | 1.18 | 1.05 | 1.17 | 1.17 | 11.43% | 115,116 |
| Mar 20, 2026 | 1.07 | 1.14 | 1.05 | 1.05 | 1.05 | -3.67% | 106,244 |
| Mar 19, 2026 | 1.15 | 1.18 | 1.03 | 1.09 | 1.09 | -9.92% | 216,397 |
| Mar 18, 2026 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -3.20% | 120,753 |
| Mar 17, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 3.31% | 32,795 |
| Mar 16, 2026 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | -0.82% | 45,837 |
| Mar 13, 2026 | 1.28 | 1.31 | 1.22 | 1.22 | 1.22 | -3.17% | 25,524 |
| Mar 12, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 28,073 |
| Mar 11, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 45,068 |
| Mar 10, 2026 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 98,287 |
| Mar 9, 2026 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | -1.49% | 59,323 |
| Mar 6, 2026 | 1.35 | 1.40 | 1.33 | 1.34 | 1.34 | -2.19% | 45,367 |
| Mar 5, 2026 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 21,293 |
| Mar 4, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -0.72% | 12,109 |
| Mar 3, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.70% | 12,046 |
| Mar 2, 2026 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 4.44% | 73,733 |
| Feb 27, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 23,586 |
| Feb 26, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 24,940 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 15,483 |
| Feb 24, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 14,156 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 15,795 |
| Feb 20, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 24,477 |
| Feb 19, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 25,038 |
| Feb 18, 2026 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | - | 66,450 |
| Feb 17, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 44,515 |
| Feb 13, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 20,993 |
| Feb 12, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 43,138 |
| Feb 11, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 28,753 |
| Feb 10, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 44,136 |
| Feb 9, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | -0.75% | 85,135 |
| Feb 6, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | 0.75% | 33,873 |
| Feb 5, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.92% | 23,386 |
| Feb 4, 2026 | 1.41 | 1.41 | 1.30 | 1.37 | 1.37 | -2.84% | 72,551 |
| Feb 3, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 60,812 |