Dark

USIO
Usio, Inc. Common Stock
stock NASDAQ

At Close

Oct 31, 2025 3:59:30 PM EDT

1.48USD+3.497%(+0.05)83,076

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 30, 2025 8:55:30 AM EDT

1.41USD-1.399%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	1.430000	1.4950	1.4300	1.4700	+2.797%	83,076	0.000%
2025-10-30	1.420000	1.4500	1.4000	1.4300	-0.694%	79,983	+2.797%
2025-10-29	1.450000	1.4600	1.4100	1.4400	-1.370%	62,151	+2.083%
2025-10-28	1.458200	1.4700	1.4400	1.4600	+1.389%	36,446	+0.685%
2025-10-27	1.440000	1.4584	1.4300	1.4400	0.000%	27,682	+2.083%
2025-10-24	1.450000	1.4654	1.4400	1.4400	-1.370%	35,995	+2.083%
2025-10-23	1.390000	1.4600	1.3900	1.4600	+5.036%	55,610	+0.685%
2025-10-22	1.420000	1.4300	1.3700	1.3900	-1.418%	78,422	+5.755%
2025-10-21	1.450000	1.4500	1.4100	1.4100	-2.759%	69,812	+4.255%
2025-10-20	1.430000	1.4600	1.4100	1.4500	+1.399%	45,157	+1.379%
2025-10-17	1.400000	1.4300	1.3800	1.4300	+2.878%	100,764	+2.797%
2025-10-16	1.419500	1.4195	1.3800	1.3900	-1.418%	68,927	+5.755%
2025-10-15	1.450000	1.4500	1.4000	1.4100	-1.399%	64,067	+4.255%
2025-10-14	1.390000	1.4300	1.3700	1.4300	+1.418%	68,025	+2.797%
2025-10-13	1.440000	1.4400	1.3800	1.4100	0.000%	100,503	+4.255%
2025-10-10	1.470000	1.4797	1.4000	1.4100	-3.425%	54,346	+4.255%
2025-10-09	1.435900	1.4800	1.4000	1.4600	+1.389%	100,230	+0.685%
2025-10-08	1.450000	1.4700	1.4200	1.4400	+0.111%	73,636	+2.083%
2025-10-07	1.470000	1.5000	1.4100	1.4384	-3.463%	174,385	+2.197%
2025-10-06	1.470000	1.4900	1.4600	1.4900	+2.055%	48,298	-1.342%
2025-10-03	1.390000	1.4900	1.3900	1.4600	+4.286%	106,555	+0.685%
2025-10-02	1.380000	1.4200	1.3700	1.4000	+2.190%	79,360	+5.000%
2025-10-01	1.410000	1.4500	1.3700	1.3700	-3.521%	124,560	+7.299%
2025-09-30	1.440000	1.4700	1.4000	1.4200	-0.699%	91,205	+3.521%
2025-09-29	1.490000	1.4900	1.4300	1.4300	-2.721%	37,382	+2.797%
2025-09-26	1.460000	1.4800	1.4500	1.4700	+0.685%	41,177	0.000%
2025-09-25	1.440000	1.4800	1.3900	1.4600	+2.098%	309,316	+0.685%
2025-09-24	1.450000	1.4620	1.4300	1.4300	-1.379%	39,151	+2.797%
2025-09-23	1.420000	1.4700	1.4200	1.4500	0.000%	80,072	+1.379%
2025-09-22	1.420000	1.4738	1.4200	1.4500	+2.113%	94,577	+1.379%
2025-09-19	1.460000	1.5099	1.4200	1.4200	-3.401%	217,165	+3.521%
2025-09-18	1.500000	1.5000	1.4400	1.4700	+0.685%	104,619	0.000%
2025-09-17	1.500000	1.5144	1.4600	1.4600	-2.667%	41,078	+0.685%
2025-09-16	1.500000	1.5400	1.4400	1.5000	0.000%	119,319	-2.000%
2025-09-15	1.540000	1.5500	1.4845	1.5000	-0.662%	32,311	-2.000%
2025-09-12	1.560000	1.5700	1.4900	1.5100	-3.514%	74,056	-2.649%
2025-09-11	1.460000	1.5800	1.4600	1.5650	+7.192%	140,606	-6.070%
2025-09-10	1.500000	1.5200	1.4600	1.4600	-2.013%	29,115	+0.685%
2025-09-09	1.470000	1.5400	1.4700	1.4900	+2.055%	107,935	-1.342%
2025-09-08	1.400000	1.4900	1.4000	1.4600	+3.546%	164,362	+0.685%
2025-09-05	1.400000	1.4400	1.4000	1.4100	-0.704%	22,567	+4.255%
2025-09-04	1.400000	1.4300	1.3801	1.4200	+0.709%	94,639	+3.521%
2025-09-03	1.450000	1.4500	1.3800	1.4100	-2.759%	129,042	+4.255%
2025-09-02	1.470000	1.4700	1.4300	1.4500	-1.695%	106,236	+1.379%
2025-08-29	1.450000	1.4800	1.4500	1.4750	+0.820%	46,652	-0.339%
2025-08-28	1.480000	1.5000	1.4550	1.4630	-1.149%	46,600	+0.478%
2025-08-27	1.490000	1.5000	1.4800	1.4800	0.000%	34,786	-0.676%
2025-08-26	1.440000	1.4958	1.4300	1.4800	+3.497%	88,694	-0.676%
2025-08-25	1.490000	1.5499	1.4300	1.4300	-5.921%	137,707	+2.797%
2025-08-22	1.430000	1.5254	1.4300	1.5200	+5.556%	36,489	-3.289%
2025-08-21	1.440000	1.4999	1.4400	1.4400	-2.041%	49,636	+2.083%
2025-08-20	1.560000	1.5600	1.4340	1.4700	+0.685%	47,093	0.000%
2025-08-19	1.500000	1.5150	1.4500	1.4600	-2.667%	44,916	+0.685%
2025-08-18	1.500000	1.5100	1.4705	1.5000	-1.316%	57,220	-2.000%
2025-08-15	1.560000	1.5600	1.5000	1.5200	-3.185%	55,935	-3.289%
2025-08-14	1.620000	1.6200	1.5202	1.5700	-3.086%	87,402	-6.369%
2025-08-13	1.510000	1.6200	1.5100	1.6200	+7.285%	93,578	-9.259%
2025-08-12	1.470000	1.5400	1.4700	1.5100	+3.780%	76,715	-2.649%
2025-08-11	1.560000	1.5600	1.3800	1.4550	-6.731%	420,656	+1.031%
2025-08-08	1.600000	1.6800	1.5600	1.5600	0.000%	113,480	-5.769%
2025-08-07	1.820000	1.8700	1.5300	1.5600	-16.354%	361,992	-5.769%
2025-08-06	1.860000	1.9200	1.7812	1.8650	-1.583%	65,802	-21.180%
2025-08-05	1.770000	2.0195	1.7071	1.8950	+7.062%	225,578	-22.427%
2025-08-04	1.670000	1.7950	1.6500	1.7700	+5.357%	83,880	-16.949%
2025-08-01	1.700000	1.7350	1.6420	1.6800	-1.754%	49,763	-12.500%
2025-07-31	1.721000	1.7490	1.7000	1.7100	-1.156%	44,612	-14.035%
2025-07-30	1.760000	1.7700	1.7218	1.7300	-1.705%	22,527	-15.029%
2025-07-29	1.800000	1.8100	1.7600	1.7600	-1.124%	24,426	-16.477%
2025-07-28	1.770100	1.8300	1.7500	1.7800	-1.111%	63,197	-17.416%
2025-07-25	1.770000	1.8000	1.7200	1.8000	+1.695%	29,386	-18.333%
2025-07-24	1.800000	1.8000	1.7600	1.7700	-1.667%	15,564	-16.949%
2025-07-23	1.820000	1.8491	1.7348	1.8000	0.000%	63,402	-18.333%
2025-07-22	1.720000	1.8350	1.7000	1.8000	+4.651%	121,002	-18.333%
2025-07-21	1.760000	1.7800	1.7100	1.7200	-3.371%	67,093	-14.535%
2025-07-18	1.800000	1.8450	1.7600	1.7800	+1.136%	83,122	-17.416%
2025-07-17	1.730000	1.7900	1.7200	1.7600	+2.326%	52,615	-16.477%
2025-07-16	1.730000	1.7800	1.6600	1.7200	+1.176%	61,736	-14.535%
2025-07-15	1.730000	1.8050	1.6720	1.7000	-1.734%	64,430	-13.529%
2025-07-14	1.840000	1.9227	1.7150	1.7300	-5.978%	165,408	-15.029%
2025-07-11	1.650000	1.9000	1.6500	1.8400	+11.515%	444,427	-20.109%
2025-07-10	1.610000	1.6800	1.5950	1.6500	+3.125%	88,872	-10.909%
2025-07-09	1.600000	1.6258	1.5801	1.6000	+0.629%	54,739	-8.125%
2025-07-08	1.600000	1.6250	1.5800	1.5900	+1.274%	74,365	-7.547%
2025-07-07	1.610000	1.6200	1.5500	1.5700	-3.086%	79,811	-6.369%
2025-07-03	1.600000	1.6500	1.5775	1.6200	0.000%	50,848	-9.259%
2025-07-02	1.600000	1.6500	1.6000	1.6200	+2.532%	33,865	-9.259%
2025-07-01	1.550000	1.6900	1.5200	1.5800	+3.268%	178,771	-6.962%
2025-06-30	1.440000	1.5900	1.4400	1.5300	+5.517%	263,037	-3.922%
2025-06-27	1.440000	1.4700	1.4400	1.4500	-0.685%	44,791	+1.379%
2025-06-26	1.440000	1.4800	1.4100	1.4600	+2.817%	130,356	+0.685%
2025-06-25	1.380000	1.4700	1.3200	1.4200	+2.899%	143,786	+3.521%
2025-06-24	1.400000	1.4123	1.3300	1.3800	-2.128%	128,416	+6.522%
2025-06-23	1.420000	1.4577	1.4024	1.4100	-2.083%	49,447	+4.255%
2025-06-20	1.410000	1.5300	1.4100	1.4400	+2.857%	161,248	+2.083%
2025-06-18	1.400000	1.4150	1.4000	1.4000	+1.449%	34,453	+5.000%
2025-06-17	1.380000	1.4119	1.3800	1.3800	0.000%	26,386	+6.522%
2025-06-16	1.370000	1.4251	1.3700	1.3800	0.000%	56,380	+6.522%
2025-06-13	1.350000	1.4100	1.3500	1.3800	+0.730%	45,378	+6.522%
2025-06-12	1.400000	1.4189	1.3500	1.3700	-3.521%	49,332	+7.299%
2025-06-11	1.430000	1.4400	1.4200	1.4200	+1.429%	54,302	+3.521%
2025-06-10	1.390000	1.4100	1.3900	1.4000	+1.449%	72,785	+5.000%
2025-06-09	1.380000	1.4200	1.3800	1.3800	-1.429%	62,689	+6.522%
2025-06-06	1.380000	1.4400	1.3800	1.4000	+0.719%	62,989	+5.000%
2025-06-05	1.390000	1.4400	1.3800	1.3900	0.000%	89,314	+5.755%
2025-06-04	1.410000	1.4250	1.3900	1.3900	-0.714%	68,876	+5.755%
2025-06-03	1.400000	1.4200	1.3900	1.4000	+0.719%	63,340	+5.000%
2025-06-02	1.410000	1.4200	1.3800	1.3900	-1.418%	46,283	+5.755%
2025-05-30	1.420000	1.4300	1.4100	1.4100	0.000%	14,913	+4.255%
2025-05-29	1.410000	1.4377	1.4050	1.4100	-2.083%	35,942	+4.255%
2025-05-28	1.410000	1.4400	1.3900	1.4400	+2.128%	67,551	+2.083%
2025-05-27	1.430000	1.4500	1.4100	1.4100	0.000%	81,458	+4.255%
2025-05-23	1.360000	1.4600	1.3500	1.4100	-0.704%	39,817	+4.255%
2025-05-22	1.430000	1.4599	1.4101	1.4200	-0.699%	65,406	+3.521%
2025-05-21	1.440000	1.4900	1.4250	1.4300	-0.694%	72,292	+2.797%
2025-05-20	1.460000	1.4700	1.4150	1.4400	-1.370%	105,098	+2.083%
2025-05-19	1.430000	1.5050	1.4300	1.4600	+0.690%	105,867	+0.685%
2025-05-16	1.450000	1.4800	1.4200	1.4500	+1.399%	64,237	+1.379%
2025-05-15	1.450000	1.5150	1.3650	1.4300	-8.333%	202,957	+2.797%
2025-05-14	1.570000	1.5900	1.5502	1.5600	-1.266%	72,372	-5.769%
2025-05-13	1.570000	1.6100	1.5300	1.5800	+0.637%	74,923	-6.962%
2025-05-12	1.680000	1.6800	1.5300	1.5700	+0.641%	125,734	-6.369%
2025-05-09	1.530000	1.5900	1.4850	1.5600	+2.632%	32,197	-5.769%
2025-05-08	1.450000	1.5308	1.4500	1.5200	+4.828%	63,518	-3.289%
2025-05-07	1.470000	1.5000	1.4500	1.4500	-2.685%	34,471	+1.379%
2025-05-06	1.520000	1.5400	1.4500	1.4900	-3.871%	34,995	-1.342%
2025-05-05	1.590000	1.6000	1.4900	1.5500	-1.899%	73,927	-5.161%
2025-05-02	1.630000	1.6300	1.5800	1.5800	-3.659%	30,678	-6.962%
2025-05-01	1.590000	1.6644	1.5900	1.6400	+0.613%	26,637	-10.366%
2025-04-30	1.610000	1.6600	1.5790	1.6300	+1.242%	35,507	-9.816%
2025-04-29	1.605000	1.6179	1.5610	1.6100	-1.227%	12,496	-8.696%
2025-04-28	1.610000	1.6756	1.5807	1.6300	-0.610%	95,216	-9.816%
2025-04-25	1.560000	1.6500	1.5500	1.6400	+3.145%	53,898	-10.366%
2025-04-24	1.570000	1.6410	1.5500	1.5900	+3.247%	67,681	-7.547%
2025-04-23	1.610000	1.6500	1.5300	1.5400	-4.938%	63,366	-4.545%
2025-04-22	1.540000	1.6300	1.4700	1.6200	+5.195%	73,544	-9.259%
2025-04-21	1.500000	1.5400	1.5000	1.5400	+1.316%	48,237	-4.545%
2025-04-17	1.520000	1.5600	1.4650	1.5200	+0.662%	31,876	-3.289%
2025-04-16	1.440000	1.5400	1.4400	1.5100	-2.581%	10,981	-2.649%
2025-04-15	1.420000	1.5700	1.4200	1.5500	+6.164%	95,284	-5.161%
2025-04-14	1.380000	1.4950	1.3800	1.4600	+5.797%	85,790	+0.685%
2025-04-11	1.370000	1.4000	1.3538	1.3800	+1.471%	39,912	+6.522%
2025-04-10	1.370000	1.3950	1.3200	1.3600	-0.730%	71,534	+8.088%
2025-04-09	1.270000	1.4500	1.2700	1.3700	+7.874%	161,318	+7.299%
2025-04-08	1.430000	1.4563	1.2400	1.2700	-5.224%	161,756	+15.748%
2025-04-07	1.260000	1.4300	1.2600	1.3400	-0.741%	244,775	+9.701%
2025-04-04	1.390000	1.3900	1.2600	1.3500	-5.594%	180,290	+8.889%
2025-04-03	1.500000	1.5000	1.4100	1.4300	-5.298%	85,483	+2.797%
2025-04-02	1.480000	1.5450	1.4609	1.5100	+2.721%	81,465	-2.649%
2025-04-01	1.470000	1.4900	1.4300	1.4700	+0.685%	54,525	0.000%
2025-03-31	1.450000	1.4900	1.4300	1.4600	-0.680%	135,579	+0.685%
2025-03-28	1.560000	1.5600	1.4300	1.4700	-5.769%	193,607	0.000%
2025-03-27	1.730000	1.7300	1.5300	1.5600	-1.887%	182,591	-5.769%
2025-03-26	1.650000	1.6600	1.4828	1.5900	-3.636%	286,479	-7.547%
2025-03-25	1.600000	1.6500	1.5632	1.6500	+3.774%	109,158	-10.909%
2025-03-24	1.550000	1.6300	1.5100	1.5900	+5.298%	136,185	-7.547%
2025-03-21	1.470000	1.5300	1.4500	1.5100	+2.721%	63,339	-2.649%
2025-03-20	1.470000	1.4870	1.4400	1.4700	0.000%	47,193	0.000%
2025-03-19	1.490000	1.4900	1.4500	1.4700	+1.379%	34,568	0.000%
2025-03-18	1.480000	1.4800	1.4210	1.4500	-3.974%	30,069	+1.379%
2025-03-17	1.510000	1.5400	1.4900	1.5100	+2.721%	86,949	-2.649%
2025-03-14	1.420000	1.5700	1.4200	1.4700	+5.000%	107,319	0.000%
2025-03-13	1.430000	1.4436	1.3700	1.4000	-2.098%	70,427	+5.000%
2025-03-12	1.440000	1.4400	1.4000	1.4300	0.000%	49,416	+2.797%
2025-03-11	1.400000	1.4300	1.3800	1.4300	+0.704%	62,036	+2.797%
2025-03-10	1.410000	1.4500	1.3850	1.4200	-0.699%	89,855	+3.521%
2025-03-07	1.420000	1.4600	1.4000	1.4300	-0.694%	116,430	+2.797%
2025-03-06	1.480000	1.5400	1.4150	1.4400	-6.494%	144,241	+2.083%
2025-03-05	1.460000	1.5700	1.4200	1.5400	+5.479%	154,515	-4.545%
2025-03-04	1.410000	1.4600	1.3700	1.4600	+3.546%	144,445	+0.685%
2025-03-03	1.560000	1.5800	1.4100	1.4100	-7.843%	151,941	+4.255%
2025-02-28	1.570000	1.6100	1.5100	1.5300	-3.165%	127,791	-3.922%
2025-02-27	1.630000	1.6500	1.5700	1.5800	-4.242%	71,059	-6.962%
2025-02-26	1.600000	1.6500	1.5950	1.6500	+2.484%	65,852	-10.909%
2025-02-25	1.640000	1.6793	1.5800	1.6100	-2.424%	156,852	-8.696%
2025-02-24	1.740000	1.7400	1.5900	1.6500	-3.509%	169,619	-10.909%
2025-02-21	1.760000	1.7600	1.6800	1.7100	-2.841%	126,245	-14.035%
2025-02-20	1.800000	1.8000	1.7200	1.7600	-2.762%	105,134	-16.477%
2025-02-19	1.890000	1.9155	1.8000	1.8100	-3.979%	97,938	-18.785%
2025-02-18	1.870000	1.9500	1.8500	1.8850	-0.789%	160,443	-22.016%
2025-02-14	1.850000	1.9000	1.8100	1.9000	+2.151%	154,296	-22.632%
2025-02-13	1.880000	1.8999	1.8200	1.8600	0.000%	122,884	-20.968%
2025-02-12	1.780000	1.9000	1.7601	1.8600	+4.494%	139,090	-20.968%
2025-02-11	1.900000	1.9000	1.7600	1.7800	-5.319%	277,965	-17.416%
2025-02-10	1.890000	1.9400	1.8200	1.8800	0.000%	274,402	-21.809%
2025-02-07	1.960000	1.9700	1.8600	1.8800	-4.082%	246,160	-21.809%
2025-02-06	1.900000	1.9800	1.8500	1.9600	+6.522%	474,883	-25.000%
2025-02-05	1.660000	1.8400	1.5700	1.8400	+9.524%	481,767	-20.109%
2025-02-04	1.810000	1.8150	1.6000	1.6800	-5.618%	483,307	-12.500%
2025-02-03	1.820000	1.9000	1.7500	1.7800	-5.319%	350,023	-17.416%
2025-01-31	1.820000	1.9600	1.8200	1.8800	+5.028%	280,040	-21.809%
2025-01-30	1.830000	1.9143	1.7900	1.7900	-2.186%	147,805	-17.877%
2025-01-29	1.990000	2.0495	1.7683	1.8300	-8.955%	572,425	-19.672%
2025-01-28	2.270000	2.2998	1.8000	2.0100	-12.227%	980,541	-26.866%
2025-01-27	2.370000	2.3881	2.2500	2.2900	-5.761%	223,691	-35.808%
2025-01-24	2.550000	2.5500	2.3600	2.4300	-3.953%	203,108	-39.506%
2025-01-23	2.560000	2.5955	2.4800	2.5300	-1.938%	125,026	-41.897%
2025-01-22	2.590000	2.6500	2.4600	2.5800	-0.386%	314,139	-43.023%
2025-01-21	2.470000	2.6300	2.3300	2.5900	+6.584%	377,251	-43.243%
2025-01-17	2.260000	2.4400	2.2600	2.4300	+8.969%	278,425	-39.506%
2025-01-16	2.220000	2.2599	2.1700	2.2300	-0.668%	228,128	-34.081%
2025-01-15	2.250000	2.3500	2.1400	2.2450	+2.045%	202,108	-34.521%
2025-01-14	2.150000	2.3700	2.1000	2.2000	0.000%	243,687	-33.182%
2025-01-13	2.700000	2.7391	2.1100	2.2000	-14.397%	840,651	-33.182%
2025-01-10	2.310000	2.7488	2.2500	2.5700	+7.531%	1,092,789	-42.802%
2025-01-08	2.490000	2.5200	2.0500	2.3900	-3.239%	1,608,155	-38.494%
2025-01-07	1.890000	2.9200	1.7300	2.4700	+37.222%	6,753,791	-40.486%
2025-01-06	1.790000	1.9699	1.7500	1.8000	+11.801%	798,373	-18.333%
2025-01-03	1.490000	1.6400	1.4700	1.6100	+8.054%	295,036	-8.696%
2025-01-02	1.460000	1.4900	1.4305	1.4900	+2.055%	38,838	-1.342%
2024-12-31	1.450000	1.4876	1.4300	1.4600	0.000%	45,379	+0.685%
2024-12-30	1.390000	1.4900	1.3900	1.4600	+0.690%	97,922	+0.685%
2024-12-27	1.470000	1.4700	1.3900	1.4500	-0.685%	136,165	+1.379%
2024-12-26	1.400000	1.4999	1.4000	1.4600	+2.456%	179,930	+0.685%
2024-12-24	1.490000	1.4995	1.4101	1.4250	-1.724%	154,995	+3.158%
2024-12-23	1.320000	1.5000	1.2950	1.4500	+8.209%	227,753	+1.379%
2024-12-20	1.270000	1.3574	1.2500	1.3400	+3.876%	107,553	+9.701%
2024-12-19	1.290000	1.3081	1.2500	1.2900	+0.781%	84,622	+13.953%
2024-12-18	1.280000	1.3400	1.2500	1.2800	-0.775%	126,942	+14.844%
2024-12-17	1.340000	1.3400	1.2400	1.2900	-4.437%	183,631	+13.953%
2024-12-16	1.370000	1.4100	1.3200	1.3499	-0.743%	145,281	+8.897%
2024-12-13	1.380000	1.3800	1.3300	1.3600	0.000%	58,443	+8.088%
2024-12-12	1.464500	1.4645	1.3300	1.3600	-6.849%	227,800	+8.088%
2024-12-11	1.500000	1.5000	1.4500	1.4600	-1.351%	27,665	+0.685%
2024-12-10	1.420000	1.5000	1.3927	1.4800	+4.225%	159,060	-0.676%
2024-12-09	1.360000	1.4250	1.3400	1.4200	+3.650%	197,455	+3.521%
2024-12-06	1.390000	1.4050	1.3301	1.3700	-2.143%	143,966	+7.299%
2024-12-05	1.400000	1.4300	1.3600	1.4000	-1.408%	36,028	+5.000%
2024-12-04	1.440000	1.4650	1.3600	1.4200	0.000%	140,549	+3.521%
2024-12-03	1.500000	1.5000	1.4100	1.4200	-3.401%	248,528	+3.521%
2024-12-02	1.510000	1.5415	1.4400	1.4700	-2.649%	175,738	0.000%
2024-11-29	1.550000	1.5500	1.4400	1.5100	-1.948%	145,425	-2.649%
2024-11-27	1.550000	1.5600	1.4900	1.5400	+1.316%	85,278	-4.545%
2024-11-26	1.560000	1.5800	1.5000	1.5200	-3.185%	65,690	-3.289%
2024-11-25	1.470000	1.6100	1.4700	1.5700	+6.803%	121,234	-6.369%
2024-11-22	1.490000	1.5000	1.4300	1.4700	-1.010%	96,752	0.000%
2024-11-21	1.450000	1.4900	1.4200	1.4850	+4.577%	16,579	-1.010%
2024-11-20	1.480000	1.4900	1.4000	1.4200	-4.054%	135,091	+3.521%
2024-11-19	1.460000	1.4900	1.4500	1.4800	+0.680%	35,381	-0.676%
2024-11-18	1.480000	1.4900	1.4610	1.4700	-1.010%	41,886	0.000%
2024-11-15	1.480000	1.4999	1.4796	1.4850	-1.000%	23,477	-1.010%
2024-11-14	1.520000	1.5393	1.5000	1.5000	-1.316%	50,185	-2.000%
2024-11-13	1.534400	1.5500	1.5000	1.5200	0.000%	24,333	-3.289%
2024-11-12	1.500000	1.5200	1.4900	1.5200	+2.703%	178,282	-3.289%
2024-11-11	1.500000	1.5298	1.4500	1.4800	+1.370%	212,868	-0.676%
2024-11-08	1.400000	1.5399	1.3900	1.4600	+5.036%	153,857	+0.685%
2024-11-07	1.460000	1.4800	1.3900	1.3900	-0.714%	60,256	+5.755%
2024-11-06	1.380000	1.4200	1.3500	1.4000	+3.704%	79,711	+5.000%
2024-11-05	1.380000	1.3800	1.3400	1.3500	-0.728%	10,065	+8.889%
2024-11-04	1.340000	1.3613	1.3400	1.3599	+1.865%	62,655	+8.096%
2024-11-01	1.380000	1.3900	1.2971	1.3350	-3.261%	277,899	+10.112%
2024-10-31	1.370000	1.3900	1.3700	1.3800	+0.730%	132,750	+6.522%
2024-10-30	1.370000	1.3850	1.3700	1.3700	-0.204%	20,352	+7.299%
2024-10-29	1.380000	1.4000	1.3700	1.3728	-1.873%	21,463	+7.080%
2024-10-28	1.390400	1.3990	1.3900	1.3990	-0.071%	1,214	+5.075%
2024-10-25	1.405700	1.4200	1.3900	1.4000	0.000%	42,771	+5.000%
2024-10-24	1.390000	1.4000	1.3900	1.4000	0.000%	1,606	+5.000%
2024-10-23	1.400000	1.4100	1.4000	1.4000	0.000%	37,894	+5.000%
2024-10-22	1.430000	1.4300	1.3900	1.4000	-2.778%	15,972	+5.000%
2024-10-21	1.380000	1.4600	1.3800	1.4400	+2.128%	61,852	+2.083%
2024-10-18	1.403700	1.4192	1.4000	1.4100	+0.714%	6,864	+4.255%
2024-10-17	1.390000	1.4000	1.3900	1.4000	0.000%	22,379	+5.000%
2024-10-16	1.430000	1.4300	1.3900	1.4000	+1.449%	10,476	+5.000%
2024-10-15	1.370000	1.4200	1.3601	1.3800	-0.719%	6,018	+6.522%
2024-10-14	1.392600	1.4150	1.3656	1.3900	+1.460%	36,291	+5.755%
2024-10-11	1.390000	1.3901	1.3600	1.3700	-1.332%	22,722	+7.299%
2024-10-10	1.390000	1.4200	1.3800	1.3885	+1.961%	24,307	+5.870%
2024-10-09	1.390000	1.4100	1.3600	1.3618	-2.029%	7,387	+7.945%
2024-10-08	1.390000	1.4200	1.3700	1.3900	-1.418%	26,263	+5.755%
2024-10-07	1.400000	1.4300	1.3900	1.4100	0.000%	27,992	+4.255%
2024-10-04	1.390000	1.4200	1.3900	1.4100	+1.439%	30,951	+4.255%
2024-10-03	1.370000	1.4100	1.3700	1.3900	+1.460%	7,058	+5.755%
2024-10-02	1.300000	1.4000	1.3000	1.3700	+3.008%	19,683	+7.299%
2024-10-01	1.380000	1.4200	1.3201	1.3300	-2.206%	71,688	+10.526%
2024-09-30	1.430000	1.4300	1.3600	1.3600	-3.546%	81,188	+8.088%
2024-09-27	1.444647	1.4800	1.4000	1.4100	-2.083%	113,159	+4.255%
2024-09-26	1.444900	1.4600	1.4203	1.4400	+1.408%	37,697	+2.083%
2024-09-25	1.440000	1.4400	1.4200	1.4200	-0.699%	8,886	+3.521%
2024-09-24	1.460000	1.4600	1.4300	1.4300	-0.694%	39,209	+2.797%
2024-09-23	1.490700	1.5000	1.4400	1.4400	-4.000%	36,287	+2.083%
2024-09-20	1.440100	1.5000	1.4400	1.5000	+4.167%	43,386	-2.000%
2024-09-19	1.430000	1.4712	1.4299	1.4400	+1.408%	20,593	+2.083%
2024-09-18	1.420100	1.4800	1.4200	1.4200	0.000%	27,493	+3.521%
2024-09-17	1.426300	1.4500	1.4054	1.4200	+1.429%	41,404	+3.521%
2024-09-16	1.470000	1.4849	1.3400	1.4000	-4.762%	118,231	+5.000%
2024-09-13	1.460000	1.4750	1.4500	1.4700	+2.083%	32,362	0.000%
2024-09-12	1.485000	1.5000	1.4400	1.4400	-0.690%	5,439	+2.083%
2024-09-11	1.475000	1.5032	1.4300	1.4500	-1.361%	46,413	+1.379%
2024-09-10	1.490000	1.5190	1.4600	1.4700	0.000%	3,981	0.000%
2024-09-09	1.490000	1.5050	1.4600	1.4700	-2.649%	16,183	0.000%
2024-09-06	1.472500	1.5200	1.4725	1.5100	0.000%	9,060	-2.649%
2024-09-05	1.510000	1.5221	1.5100	1.5100	0.000%	8,765	-2.649%
2024-09-04	1.490000	1.5500	1.4600	1.5100	0.000%	26,844	-2.649%
2024-09-03	1.500000	1.5200	1.4850	1.5100	+0.667%	30,186	-2.649%
2024-08-30	1.540000	1.5499	1.5000	1.5000	-1.961%	16,121	-2.000%
2024-08-29	1.550000	1.5500	1.5006	1.5300	-0.649%	14,249	-3.922%
2024-08-28	1.500000	1.5500	1.4800	1.5400	+3.356%	36,229	-4.545%
2024-08-27	1.510000	1.5100	1.4900	1.4900	-0.667%	18,540	-1.342%
2024-08-26	1.480000	1.5300	1.4700	1.5000	+1.351%	5,348	-2.000%
2024-08-23	1.460000	1.5399	1.4600	1.4800	-0.671%	18,283	-0.676%
2024-08-22	1.480000	1.5300	1.4800	1.4900	-0.667%	33,553	-1.342%
2024-08-21	1.529600	1.5400	1.4200	1.5000	+0.671%	29,165	-2.000%
2024-08-20	1.450100	1.5399	1.4501	1.4900	+1.706%	26,423	-1.342%
2024-08-19	1.480000	1.5380	1.4650	1.4650	-1.014%	29,709	+0.341%
2024-08-16	1.520000	1.5442	1.4800	1.4800	-2.632%	34,701	-0.676%
2024-08-15	1.490000	1.5500	1.4900	1.5200	+4.110%	59,924	-3.289%
2024-08-14	1.499600	1.5000	1.4400	1.4600	-1.631%	27,907	+0.685%
2024-08-13	1.420000	1.4842	1.4100	1.4842	+5.262%	15,312	-0.957%
2024-08-12	1.440000	1.5201	1.4000	1.4100	-3.524%	14,075	+4.255%
2024-08-09	1.430000	1.4900	1.4300	1.4615	+2.203%	2,579	+0.582%
2024-08-08	1.465000	1.5200	1.3700	1.4300	0.000%	16,640	+2.797%
2024-08-07	1.460000	1.4885	1.4200	1.4300	+0.704%	39,739	+2.797%
2024-08-06	1.480000	1.5300	1.3650	1.4200	-4.692%	23,894	+3.521%
2024-08-05	1.430000	1.5200	1.3900	1.4899	-3.253%	52,056	-1.336%
2024-08-02	1.526000	1.6300	1.5260	1.5400	-2.532%	11,998	-4.545%
2024-08-01	1.590000	1.5900	1.5400	1.5800	0.000%	12,327	-6.962%
2024-07-31	1.520000	1.5900	1.5200	1.5800	+1.282%	35,763	-6.962%
2024-07-30	1.569800	1.5800	1.5500	1.5600	-0.952%	4,600	-5.769%
2024-07-29	1.580000	1.5800	1.5400	1.5750	+0.178%	26,655	-6.667%
2024-07-26	1.585000	1.5900	1.4800	1.5722	-0.494%	24,005	-6.500%
2024-07-25	1.610000	1.6100	1.5800	1.5800	-1.863%	9,923	-6.962%
2024-07-24	1.580000	1.6180	1.5800	1.6100	+1.577%	13,439	-8.696%
2024-07-23	1.567100	1.6100	1.5671	1.5850	-1.553%	8,733	-7.256%
2024-07-22	1.612800	1.6128	1.5400	1.6100	+1.258%	18,966	-8.696%
2024-07-19	1.610000	1.6250	1.5900	1.5900	-0.625%	7,849	-7.547%
2024-07-18	1.591000	1.6200	1.5900	1.6000	-1.228%	6,158	-8.125%
2024-07-17	1.600000	1.6200	1.5500	1.6199	+1.244%	28,606	-9.254%
2024-07-16	1.570000	1.6200	1.5500	1.6000	+2.564%	46,604	-8.125%
2024-07-15	1.520000	1.5700	1.5200	1.5600	+0.645%	22,067	-5.769%
2024-07-12	1.520000	1.5500	1.5200	1.5500	+1.974%	13,842	-5.161%
2024-07-11	1.490000	1.5400	1.4900	1.5200	+2.703%	6,267	-3.289%
2024-07-10	1.500000	1.5000	1.4701	1.4800	-0.651%	6,153	-0.676%
2024-07-09	1.490000	1.4998	1.4858	1.4897	-0.020%	6,296	-1.322%
2024-07-08	1.500000	1.5206	1.4500	1.4900	-2.614%	16,880	-1.342%
2024-07-05	1.500000	1.5300	1.4901	1.5300	0.000%	14,552	-3.922%
2024-07-03	1.520000	1.5300	1.5100	1.5300	0.000%	2,395	-3.922%
2024-07-02	1.520000	1.5500	1.5200	1.5300	-0.649%	7,124	-3.922%
2024-07-01	1.520000	1.5500	1.5100	1.5400	+0.654%	12,361	-4.545%
2024-06-28	1.510000	1.5400	1.5000	1.5300	0.000%	21,768	-3.922%
2024-06-27	1.520000	1.5300	1.4500	1.5300	+2.000%	37,499	-3.922%
2024-06-26	1.530000	1.5300	1.5000	1.5000	0.000%	21,049	-2.000%
2024-06-25	1.539900	1.5500	1.4900	1.5000	-1.316%	29,018	-2.000%
2024-06-24	1.620000	1.6200	1.5200	1.5200	-1.935%	9,089	-3.289%
2024-06-21	1.541100	1.5500	1.5000	1.5500	+1.974%	27,849	-5.161%
2024-06-20	1.510000	1.5760	1.5020	1.5200	0.000%	26,526	-3.289%
2024-06-18	1.620000	1.6200	1.5200	1.5200	-7.317%	29,382	-3.289%
2024-06-17	1.630000	1.6410	1.6000	1.6400	0.000%	29,266	-10.366%
2024-06-14	1.640000	1.6699	1.6300	1.6400	-1.205%	21,794	-10.366%
2024-06-13	1.650000	1.7000	1.6200	1.6600	+2.469%	31,771	-11.446%
2024-06-12	1.625000	1.6600	1.5814	1.6200	-0.613%	10,809	-9.259%
2024-06-11	1.495000	1.6300	1.4950	1.6300	+8.667%	38,322	-9.816%
2024-06-10	1.480000	1.5300	1.4504	1.5000	+2.284%	14,220	-2.000%
2024-06-07	1.440000	1.5300	1.4400	1.4665	-0.245%	38,577	+0.239%
2024-06-06	1.560000	1.5800	1.4300	1.4701	-2.649%	24,226	-0.007%
2024-06-05	1.570000	1.5798	1.5101	1.5101	-2.574%	56,702	-2.655%
2024-06-04	1.550000	1.5560	1.5000	1.5500	0.000%	19,828	-5.161%
2024-06-03	1.580000	1.6000	1.5000	1.5500	-1.899%	44,126	-5.161%
2024-05-31	1.590000	1.6300	1.5750	1.5800	+0.637%	9,264	-6.962%
2024-05-30	1.570100	1.6100	1.5700	1.5700	+0.319%	6,517	-6.369%
2024-05-29	1.550000	1.6200	1.5500	1.5650	-0.318%	21,416	-6.070%
2024-05-28	1.620000	1.6200	1.5500	1.5700	-1.258%	48,339	-6.369%
2024-05-24	1.605000	1.6237	1.5815	1.5900	-0.295%	8,079	-7.547%
2024-05-23	1.600000	1.6000	1.5900	1.5947	-2.166%	15,852	-7.820%
2024-05-22	1.660000	1.6600	1.6000	1.6300	-1.807%	11,242	-9.816%
2024-05-21	1.607700	1.7000	1.6064	1.6600	-1.775%	22,076	-11.446%
2024-05-20	1.640000	1.7100	1.6000	1.6900	+1.807%	18,279	-13.018%
2024-05-17	1.570000	1.7300	1.5700	1.6600	+1.220%	70,460	-11.446%
2024-05-16	1.600000	1.6500	1.5700	1.6400	+3.145%	79,880	-10.366%
2024-05-15	1.510000	1.6400	1.5100	1.5900	+7.432%	84,583	-7.547%
2024-05-14	1.430000	1.4970	1.4300	1.4800	0.000%	10,524	-0.676%
2024-05-13	1.500000	1.5000	1.4800	1.4800	-1.987%	16,461	-0.676%

.dark-mode .tR6jQB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tR6jQB{ color: #333333; background-color: white; border: 2px solid #333333; }USIOUsio, Inc. Common Stockstock NASDAQ

USIO
Usio, Inc. Common Stock
stock NASDAQ