Usio, Inc. USIO
NASDAQ · United States · Finance
$2.83+0.02 (+0.64%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.83 | +0.47% | $2.83 | $2.85 | $2.80 | 31.09K |
| 2026-10-01 | $2.82 | +4.83% | $2.69 | $2.88 | $2.65 | 178.40K |
| 2026-09-30 | $2.69 | +4.26% | $2.61 | $2.77 | $2.60 | 265.30K |
| 2026-09-29 | $2.58 | +9.79% | $2.37 | $2.60 | $2.36 | 217.00K |
| 2026-09-28 | $2.35 | +0.86% | $2.33 | $2.38 | $2.28 | 123.60K |
| 2026-09-25 | $2.33 | +2.19% | $2.29 | $2.38 | $2.22 | 130.20K |
| 2026-09-24 | $2.28 | +0.44% | $2.27 | $2.30 | $2.17 | 267.80K |
| 2026-09-23 | $2.27 | -0.87% | $2.29 | $2.44 | $2.24 | 286.00K |
| 2026-09-22 | $2.29 | -1.72% | $2.30 | $2.44 | $2.26 | 276.70K |
| 2026-09-21 | $2.33 | -1.69% | $2.39 | $2.44 | $2.29 | 375.00K |
| 2026-09-18 | $2.37 | +4.41% | $2.27 | $2.37 | $2.23 | 275.00K |
| 2026-09-17 | $2.27 | +1.79% | $2.24 | $2.33 | $2.24 | 334.00K |
| 2026-09-16 | $2.23 | -3.04% | $2.30 | $2.53 | $2.22 | 276.10K |
| 2026-09-15 | $2.30 | -2.95% | $2.33 | $2.40 | $2.29 | 334.70K |
| 2026-09-14 | $2.37 | -3.27% | $2.46 | $2.58 | $2.36 | 518.60K |
| 2026-09-11 | $2.45 | -3.16% | $2.55 | $2.59 | $2.45 | 160.10K |
| 2026-09-10 | $2.53 | -1.56% | $2.57 | $2.58 | $2.49 | 282.30K |
| 2026-09-09 | $2.57 | -6.20% | $2.73 | $2.77 | $2.55 | 192.10K |
| 2026-09-08 | $2.74 | -0.36% | $2.75 | $2.87 | $2.72 | 296.60K |
| 2026-09-04 | $2.75 | +0.36% | $2.74 | $2.84 | $2.73 | 194.90K |
| 2026-09-03 | $2.74 | -4.20% | $2.87 | $3.06 | $2.72 | 320.90K |
| 2026-09-02 | $2.86 | +1.78% | $2.81 | $2.92 | $2.76 | 204.40K |
| 2026-09-01 | $2.81 | +1.08% | $2.78 | $2.84 | $2.63 | 345.20K |
| 2026-08-31 | $2.78 | +0.36% | $2.74 | $2.88 | $2.68 | 396.50K |
| 2026-08-28 | $2.77 | +2.21% | $2.70 | $2.87 | $2.70 | 191.60K |
| 2026-08-27 | $2.71 | -6.87% | $2.91 | $2.94 | $2.65 | 319.50K |
| 2026-08-26 | $2.91 | -1.02% | $2.94 | $3.05 | $2.85 | 401.70K |
| 2026-08-25 | $2.94 | +2.80% | $2.88 | $3.00 | $2.83 | 629.90K |
| 2026-08-24 | $2.86 | +1.78% | $2.81 | $2.98 | $2.77 | 657.50K |
| 2026-08-21 | $2.81 | +5.64% | $2.70 | $2.89 | $2.70 | 403.80K |
| 2026-08-20 | $2.66 | +3.91% | $2.57 | $2.69 | $2.48 | 436.40K |
| 2026-08-19 | $2.56 | +4.07% | $2.43 | $2.62 | $2.38 | 564.60K |
| 2026-08-18 | $2.46 | +0.41% | $2.45 | $2.52 | $2.38 | 244.40K |
| 2026-08-17 | $2.45 | -11.23% | $2.70 | $2.75 | $2.36 | 776.50K |
| 2026-08-14 | $2.76 | +6.56% | $2.64 | $2.81 | $2.50 | 482.60K |
| 2026-08-13 | $2.59 | +8.82% | $2.66 | $2.98 | $2.41 | 2.32M |
| 2026-08-12 | $2.38 | +6.73% | $2.23 | $2.43 | $2.15 | 2.80M |
| 2026-08-11 | $2.23 | +1.36% | $2.22 | $2.27 | $2.16 | 308.00K |
| 2026-08-10 | $2.20 | -5.17% | $2.30 | $2.36 | $2.16 | 282.30K |
| 2026-08-07 | $2.32 | +0.43% | $2.30 | $2.35 | $2.23 | 234.50K |
| 2026-08-06 | $2.31 | -0.86% | $2.31 | $2.41 | $2.29 | 187.90K |
| 2026-08-05 | $2.33 | +3.56% | $2.29 | $2.44 | $2.26 | 280.50K |
| 2026-08-04 | $2.25 | +1.35% | $2.32 | $2.33 | $2.18 | 255.90K |
| 2026-08-03 | $2.22 | +4.23% | $2.13 | $2.31 | $2.11 | 324.20K |
| 2026-07-31 | $2.13 | -0.47% | $2.16 | $2.26 | $2.08 | 248.30K |
| 2026-07-30 | $2.14 | +8.63% | $2.12 | $2.15 | $1.97 | 340.10K |
| 2026-07-29 | $1.97 | +1.03% | $1.94 | $2.02 | $1.94 | 202.10K |
| 2026-07-28 | $1.95 | +1.04% | $1.93 | $1.97 | $1.85 | 121.20K |
| 2026-07-27 | $1.93 | 0.00% | $1.88 | $1.96 | $1.86 | 110.70K |
| 2026-07-24 | $1.93 | +2.12% | $1.91 | $1.99 | $1.87 | 118.20K |
| 2026-07-23 | $1.89 | -6.44% | $1.99 | $2.01 | $1.88 | 275.70K |
| 2026-07-22 | $2.02 | -0.49% | $2.02 | $2.13 | $1.97 | 141.10K |
| 2026-07-21 | $2.03 | -0.49% | $2.01 | $2.15 | $1.97 | 108.10K |
| 2026-07-20 | $2.04 | -3.77% | $2.12 | $2.12 | $1.88 | 427.90K |
| 2026-07-17 | $2.12 | -4.93% | $2.20 | $2.21 | $2.07 | 134.20K |
| 2026-07-16 | $2.23 | -7.47% | $2.39 | $2.44 | $2.20 | 160.60K |
| 2026-07-15 | $2.41 | -2.43% | $2.43 | $2.59 | $2.27 | 109.70K |
| 2026-07-14 | $2.47 | +10.27% | $2.23 | $2.50 | $2.23 | 91.30K |
| 2026-07-13 | $2.24 | -2.18% | $2.29 | $2.37 | $2.17 | 64.20K |
| 2026-07-10 | $2.29 | +7.51% | $2.14 | $2.34 | $2.14 | 143.50K |
| 2026-07-09 | $2.13 | +1.43% | $2.12 | $2.29 | $2.10 | 90.40K |
| 2026-07-08 | $2.10 | -10.64% | $2.32 | $2.32 | $2.07 | 149.20K |
| 2026-07-07 | $2.35 | -0.84% | $2.26 | $2.38 | $2.26 | 105.20K |
| 2026-07-06 | $2.37 | -4.44% | $2.44 | $2.47 | $2.31 | 100.50K |
| 2026-07-02 | $2.48 | -2.75% | $2.55 | $2.58 | $2.37 | 110.70K |
| 2026-07-01 | $2.55 | +2.82% | $2.57 | $2.62 | $2.49 | 319.70K |
| 2026-06-30 | $2.48 | +11.71% | $2.21 | $2.52 | $2.21 | 399.60K |
| 2026-06-29 | $2.22 | +0.45% | $2.24 | $2.25 | $2.10 | 143.60K |
| 2026-06-26 | $2.21 | +2.79% | $2.14 | $2.22 | $2.05 | 122.50K |
| 2026-06-25 | $2.15 | -0.46% | $2.17 | $2.20 | $2.07 | 157.90K |
| 2026-06-24 | $2.16 | +9.09% | $1.98 | $2.23 | $1.98 | 431.90K |
| 2026-06-23 | $1.98 | +10.61% | $1.85 | $1.99 | $1.82 | 278.10K |
| 2026-06-22 | $1.79 | -1.65% | $1.77 | $1.85 | $1.77 | 84.30K |
| 2026-06-18 | $1.82 | +5.81% | $1.71 | $1.86 | $1.71 | 294.60K |
| 2026-06-17 | $1.72 | -1.15% | $1.75 | $1.75 | $1.65 | 70.20K |
| 2026-06-16 | $1.74 | -1.69% | $1.76 | $1.80 | $1.73 | 58.40K |
| 2026-06-15 | $1.77 | -2.21% | $1.81 | $1.84 | $1.75 | 123.90K |
| 2026-06-12 | $1.81 | +5.85% | $1.75 | $1.83 | $1.71 | 191.20K |
| 2026-06-11 | $1.71 | +3.64% | $1.66 | $1.76 | $1.65 | 163.90K |
| 2026-06-10 | $1.65 | +13.01% | $1.49 | $1.67 | $1.49 | 178.20K |
| 2026-06-09 | $1.46 | -2.01% | $1.50 | $1.54 | $1.43 | 90.80K |
| 2026-06-08 | $1.49 | -1.32% | $1.51 | $1.57 | $1.49 | 48.00K |
| 2026-06-05 | $1.51 | -2.58% | $1.50 | $1.53 | $1.49 | 24.20K |
| 2026-06-04 | $1.55 | +1.31% | $1.53 | $1.60 | $1.51 | 32.30K |
| 2026-06-03 | $1.53 | -1.92% | $1.54 | $1.64 | $1.51 | 29.30K |
| 2026-06-02 | $1.56 | 0.00% | $1.60 | $1.62 | $1.50 | 57.80K |
| 2026-06-01 | $1.56 | -3.11% | $1.60 | $1.63 | $1.56 | 57.80K |
| 2026-05-29 | $1.61 | -3.59% | $1.63 | $1.69 | $1.61 | 129.40K |
| 2026-05-28 | $1.67 | +1.83% | $1.63 | $1.67 | $1.62 | 55.50K |
| 2026-05-27 | $1.64 | +3.14% | $1.63 | $1.71 | $1.60 | 144.90K |