Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

USIO Historical Prices

Usio, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
3.29
Period low
1.03
Period change
+53.15%
DateOpenHighLowCloseChangeVolume
Nov 11, 20262.802.802.032.19-24.74%823,410
Nov 10, 20263.053.132.862.91-5.21%139,342
Nov 9, 20262.983.152.983.07+3.72%151,532
Nov 6, 20262.913.042.912.96+1.02%89,797
Nov 5, 20263.013.052.842.93-2.33%110,996
Nov 4, 20262.993.042.863.00+2.39%125,924
Nov 3, 20262.832.992.832.93+3.53%127,606
Nov 2, 20262.922.932.762.83-3.08%215,428
Oct 30, 20263.183.192.832.92-10.15%334,484
Oct 29, 20263.173.283.133.25+2.52%118,904
Oct 28, 20263.203.243.063.17-0.94%141,433
Oct 27, 20263.103.223.093.20+3.23%127,827
Oct 26, 20263.163.283.073.10-1.27%249,528
Oct 23, 20263.093.193.043.14-0.63%215,383
Oct 22, 20263.113.293.083.16-0.63%221,198
Oct 21, 20262.813.202.813.18+11.58%383,446
Oct 20, 20262.862.942.752.85-0.35%152,198
Oct 19, 20262.802.882.782.86+1.42%87,464
Oct 16, 20262.832.832.772.82-1.23%130,990
Oct 15, 20262.732.922.682.85+3.44%283,188
Oct 14, 20262.672.762.602.76+3.37%176,327
Oct 13, 20262.732.772.612.67-2.55%254,557
Oct 12, 20262.802.982.712.74-1.44%48,893
Oct 9, 20262.852.902.742.78-2.11%67,567
Oct 8, 20262.822.882.812.84-1.05%111,200
Oct 7, 20262.802.882.702.87+1.41%129,562
Oct 6, 20262.832.932.792.83+1.07%167,760
Oct 5, 20262.942.942.802.80-4.44%104,292
Oct 2, 20262.832.942.772.93+4.09%252,774
Oct 1, 20262.692.882.652.81+4.65%178,377
Sep 30, 20262.612.772.602.69+4.47%265,276
Sep 29, 20262.372.602.362.58+9.57%217,047
Sep 28, 20262.332.382.282.35+0.86%123,599
Sep 25, 20262.292.382.222.33+2.19%130,437
Sep 24, 20262.272.302.172.28+0.44%267,783
Sep 23, 20262.292.442.242.27-0.87%286,019
Sep 22, 20262.302.442.262.29-1.72%276,678
Sep 21, 20262.392.442.292.33-1.69%375,019
Sep 18, 20262.272.372.232.37+4.41%275,217
Sep 17, 20262.242.332.242.27+1.79%333,951
Sep 16, 20262.302.532.222.23-3.04%276,110
Sep 15, 20262.332.402.292.30-2.95%334,758
Sep 14, 20262.462.582.362.37-3.27%518,560
Sep 11, 20262.552.592.452.45-3.16%160,077
Sep 10, 20262.572.582.482.53-1.56%282,668
Sep 9, 20262.732.772.552.57-6.20%192,631
Sep 8, 20262.752.872.722.74-0.36%297,727
Sep 4, 20262.742.842.732.75+0.36%194,933
Sep 3, 20262.873.062.712.74-4.20%323,922
Sep 2, 20262.812.922.762.86+2.88%205,786
Aug 31, 20262.742.882.682.78+0.36%396,689
Aug 28, 20262.702.872.702.77+2.21%191,570
Aug 27, 20262.912.942.652.71-6.87%322,557
Aug 26, 20262.943.052.852.91-1.02%401,836
Aug 25, 20262.883.002.832.94+2.80%629,929
Aug 24, 20262.812.982.772.86+1.78%657,520
Aug 21, 20262.702.892.702.81+5.64%403,855
Aug 20, 20262.572.692.482.66+3.91%436,375
Aug 19, 20262.432.622.382.56+4.07%564,588
Aug 18, 20262.452.522.382.46+0.41%244,439
Aug 17, 20262.702.752.362.45-11.23%776,678
Aug 14, 20262.642.812.502.76+6.56%482,637
Aug 13, 20262.662.982.412.59+8.82%2,317,983
Aug 12, 20262.232.432.152.38+6.73%2,795,875
Aug 11, 20262.222.272.162.23+1.36%308,223
Aug 10, 20262.302.352.162.20-5.17%282,347
Aug 7, 20262.302.352.232.32+0.43%234,643
Aug 6, 20262.312.412.292.31-0.86%187,947
Aug 5, 20262.292.442.252.33+3.56%280,495
Aug 4, 20262.322.332.182.25+1.35%255,858
Aug 3, 20262.132.312.112.22+4.23%324,242
Jul 31, 20262.162.252.082.13-0.47%248,378
Jul 30, 20262.122.151.972.14+8.63%340,108
Jul 29, 20261.942.021.941.97+1.03%202,133
Jul 28, 20261.931.971.851.95+1.04%121,256
Jul 27, 20261.881.961.861.93+0.00%110,665
Jul 24, 20261.911.991.871.93+2.12%118,230
Jul 23, 20261.992.011.881.89-6.44%275,745
Jul 22, 20262.022.131.972.02-0.49%141,070
Jul 21, 20262.012.151.972.03-0.49%108,124
Jul 20, 20262.122.121.882.04-3.77%427,912
Jul 17, 20262.202.212.062.12-4.93%134,214
Jul 16, 20262.392.442.202.23-7.47%160,599
Jul 15, 20262.432.592.272.41-2.43%109,738
Jul 14, 20262.232.502.232.47+10.27%85,449
Jul 13, 20262.292.372.172.24-2.18%64,226
Jul 10, 20262.142.332.142.29+7.51%143,547
Jul 9, 20262.122.292.102.13+1.43%90,406
Jul 8, 20262.322.322.072.10-10.64%149,230
Jul 7, 20262.262.382.262.35-0.84%105,189
Jul 6, 20262.442.472.312.37-4.44%100,496
Jul 2, 20262.552.582.372.48-2.75%110,750
Jul 1, 20262.572.622.492.55+2.82%319,853
Jun 30, 20262.212.522.212.48+11.71%399,581
Jun 29, 20262.242.252.102.22+0.45%143,562
Jun 26, 20262.142.212.052.21+2.79%122,720
Jun 25, 20262.172.202.072.15-0.46%157,993
Jun 24, 20261.982.231.982.16+9.09%431,869
Jun 23, 20261.851.991.811.98+10.61%278,106
Jun 22, 20261.771.851.771.79-1.65%84,482
Jun 18, 20261.711.861.711.82+5.81%294,636
Jun 17, 20261.751.751.651.72-1.15%70,205
Jun 16, 20261.761.801.731.74-1.69%58,446
Jun 15, 20261.811.841.751.77-2.21%123,869
Jun 12, 20261.751.831.711.81+5.85%191,307
Jun 11, 20261.661.761.651.71+3.64%163,936
Jun 10, 20261.491.671.491.65+13.01%178,193
Jun 9, 20261.501.541.431.46-2.01%90,839
Jun 8, 20261.511.571.491.49-1.32%48,032
Jun 5, 20261.501.521.491.51-2.58%24,228
Jun 4, 20261.531.601.511.55+1.31%32,260
Jun 3, 20261.541.641.511.53-1.92%29,345
Jun 2, 20261.601.621.501.56+0.00%57,820
Jun 1, 20261.601.631.561.56-3.11%57,875
May 29, 20261.631.691.611.61-3.59%129,499
May 28, 20261.631.671.621.67+1.83%55,536
May 27, 20261.631.711.591.64+3.14%144,943
May 26, 20261.521.631.521.59+3.92%50,739
May 22, 20261.541.571.481.53-2.55%80,480
May 21, 20261.501.611.501.57+2.61%69,544
May 20, 20261.461.581.401.53+3.38%60,802
May 19, 20261.571.581.441.48-6.92%197,307
May 18, 20261.571.741.571.59+4.61%342,046
May 15, 20261.591.591.491.52-4.40%108,787
May 14, 20261.471.651.471.59+21.37%682,461
May 13, 20261.271.331.271.31+2.34%216,323
May 12, 20261.251.301.241.28+2.40%21,759
May 11, 20261.261.271.161.25-2.34%25,211
May 8, 20261.301.311.241.28-2.29%28,905
May 7, 20261.341.401.311.31-2.96%27,836
May 6, 20261.341.371.341.35+0.75%37,141
May 5, 20261.271.351.271.34+4.69%97,962
May 4, 20261.161.291.161.28+9.40%86,945
May 1, 20261.171.181.161.17+0.86%14,737
Apr 30, 20261.191.191.161.16-0.85%20,091
Apr 29, 20261.181.181.171.17-0.85%11,915
Apr 28, 20261.221.221.181.18-1.67%4,881
Apr 27, 20261.181.221.181.20+0.84%23,518
Apr 24, 20261.201.201.181.19-0.83%9,631
Apr 23, 20261.181.221.181.20+1.69%11,704
Apr 22, 20261.191.191.161.18-0.84%12,878
Apr 21, 20261.211.221.191.19-1.65%12,378
Apr 20, 20261.231.261.201.21-0.82%18,603
Apr 17, 20261.231.251.211.22-1.61%13,259
Apr 16, 20261.211.251.201.24+5.08%31,457
Apr 15, 20261.171.211.171.18-0.84%26,056
Apr 14, 20261.141.191.141.19+2.59%26,959
Apr 13, 20261.151.181.151.16+1.75%10,240
Apr 10, 20261.191.191.141.14-3.39%23,372
Apr 9, 20261.201.221.171.18+0.00%9,703
Apr 8, 20261.181.221.161.18+0.00%42,762
Apr 7, 20261.151.251.151.18+0.00%22,907
Apr 6, 20261.161.191.141.18+4.42%13,752
Apr 2, 20261.121.151.121.13-2.59%15,351
Apr 1, 20261.161.171.141.16+1.75%9,306
Mar 31, 20261.151.181.131.14+0.00%20,709
Mar 30, 20261.111.161.091.14+1.79%49,432
Mar 27, 20261.121.131.091.12+0.00%54,296
Mar 26, 20261.141.171.091.12-2.61%66,208
Mar 25, 20261.131.171.091.15+1.77%53,139
Mar 24, 20261.131.171.131.13-3.42%32,609
Mar 23, 20261.061.181.051.17+11.43%115,117
Mar 20, 20261.071.141.051.05-3.67%106,244
Mar 19, 20261.151.181.031.09-9.92%216,398
Mar 18, 20261.261.291.211.21-3.20%120,753
Mar 17, 20261.241.271.241.25+3.31%32,795
Mar 16, 20261.221.281.211.21-0.82%45,837
Mar 13, 20261.281.311.221.22-3.17%25,524
Mar 12, 20261.281.291.251.26+0.80%28,074
Mar 11, 20261.261.281.241.25-0.79%45,068
Mar 10, 20261.301.321.251.26-4.55%98,287
Mar 9, 20261.331.341.291.32-1.49%59,324
Mar 6, 20261.351.401.331.34-2.19%45,368
Mar 5, 20261.401.411.351.37-1.44%21,294
Mar 4, 20261.431.431.391.39-0.72%12,109
Mar 3, 20261.411.411.391.40-0.70%12,046
Mar 2, 20261.351.441.351.41+4.44%73,733
Feb 27, 20261.331.351.331.35+0.75%23,586
Feb 26, 20261.341.351.331.34+0.00%24,940
Feb 25, 20261.341.351.331.34-0.74%15,483
Feb 24, 20261.331.351.321.35+1.50%14,156
Feb 23, 20261.351.351.321.33-0.75%15,795
Feb 20, 20261.301.341.301.34+1.52%24,477
Feb 19, 20261.321.331.321.32+0.00%25,038
Feb 18, 20261.331.351.301.32+0.00%66,450
Feb 17, 20261.321.321.301.32+0.76%44,515
Feb 13, 20261.321.331.301.31+0.00%20,993
Feb 12, 20261.331.351.311.31-0.76%43,138
Feb 11, 20261.341.361.321.32-1.49%28,753
Feb 10, 20261.331.371.331.34+0.75%44,136
Feb 9, 20261.331.361.311.33-0.75%85,135
Feb 6, 20261.351.371.341.34+0.75%33,873
Feb 5, 20261.371.371.321.33-2.92%23,386
Feb 4, 20261.411.411.301.37-2.84%72,551
Feb 3, 20261.401.421.391.41+1.44%60,812
Feb 2, 20261.381.421.381.39-0.71%48,608
Jan 30, 20261.391.421.391.40-0.71%37,758
Jan 29, 20261.381.411.371.41+2.17%41,552
Jan 28, 20261.371.381.361.38+0.73%25,777
Jan 27, 20261.351.371.351.37+1.48%41,678
Jan 26, 20261.361.361.341.35+0.37%37,324
Jan 23, 20261.371.371.331.34-1.10%68,528
Jan 22, 20261.371.391.361.36+0.00%48,844
Jan 21, 20261.361.401.351.36+0.37%62,491
Jan 20, 20261.351.381.351.35-0.37%139,728
Jan 16, 20261.361.391.351.36-0.73%49,599
Jan 15, 20261.381.401.361.37+0.00%46,993
Jan 14, 20261.381.381.371.37+0.74%14,667
Jan 13, 20261.351.381.351.36-0.73%49,554
Jan 12, 20261.371.401.351.37-0.72%62,413
Jan 9, 20261.371.401.361.38+0.00%44,811
Jan 8, 20261.361.401.361.38+0.00%42,859
Jan 7, 20261.401.411.371.38-1.43%30,807
Jan 6, 20261.401.431.391.40+0.00%33,262
Jan 5, 20261.371.421.371.40+1.45%36,913
Jan 2, 20261.361.391.351.38+1.47%37,939
Dec 31, 20251.341.361.341.36+0.74%59,314
Dec 30, 20251.351.371.351.35-0.74%39,341
Dec 29, 20251.371.371.341.36+2.26%52,874
Dec 26, 20251.341.361.321.33+0.00%38,717
Dec 24, 20251.331.341.321.33+0.76%47,041
Dec 23, 20251.331.391.321.32-2.94%315,393
Dec 22, 20251.381.401.331.36-1.45%285,576
Dec 19, 20251.451.471.381.38-5.48%135,027
Dec 18, 20251.431.501.431.46+2.10%50,516
Dec 17, 20251.451.471.431.43-0.69%20,012
Dec 16, 20251.431.491.431.44+1.41%52,071
Dec 15, 20251.451.491.411.42-3.40%52,907
Dec 12, 20251.461.501.451.47+0.68%22,181
Dec 11, 20251.491.501.461.46-2.01%22,964
Dec 10, 20251.441.501.441.49+3.47%92,296
Dec 9, 20251.421.461.401.44+1.41%28,602
Dec 8, 20251.411.421.401.42+0.71%45,670
Dec 5, 20251.411.431.401.41+0.00%44,928
Dec 4, 20251.411.431.401.41+0.71%25,321
Dec 3, 20251.411.421.371.40+0.00%71,500
Dec 2, 20251.431.451.401.40-2.10%28,682
Dec 1, 20251.441.451.401.43-0.69%19,483
Nov 28, 20251.391.451.391.44-0.35%40,975
Nov 26, 20251.381.451.381.45+1.76%26,483
Nov 25, 20251.401.421.381.42+4.41%38,018
Nov 24, 20251.371.391.351.36-1.45%114,157
Nov 21, 20251.381.401.371.38+1.47%16,482
Nov 20, 20251.411.421.361.36-3.55%97,097
Nov 19, 20251.401.411.381.41+1.44%48,842
Nov 18, 20251.371.401.371.39+0.00%30,849
Nov 17, 20251.411.411.371.39-1.42%54,312
Nov 14, 20251.391.421.381.41-0.70%52,366
Nov 13, 20251.401.431.361.42-0.70%94,357
Nov 12, 20251.471.501.411.43-2.72%148,871

Daily open, high, low, close and volume for Usio, Inc. Common Stock (USIO). Showing 250 trading days. Unadjusted prices.