Dark

USIO
Usio, Inc. Common Stock
stock NASDAQ

At Close

Feb 27, 2026 3:59:30 PM EST

1.34USD-0.373%(-0.01)23,586

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.34)0

After-hours

Feb 27, 2026 4:02:30 PM EST

1.33USD-0.659%(-0.01)500

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	1.335000	1.350000	1.3300	1.3500	+0.746%	23,586	0.000%
2026-02-26	1.340000	1.350000	1.3300	1.3400	0.000%	24,940	+0.746%
2026-02-25	1.338000	1.350000	1.3300	1.3400	-0.741%	15,459	+0.746%
2026-02-24	1.329300	1.350000	1.3232	1.3500	+1.504%	14,156	0.000%
2026-02-23	1.350000	1.350000	1.3200	1.3300	-0.746%	15,795	+1.504%
2026-02-20	1.300000	1.345000	1.3000	1.3400	+1.515%	24,477	+0.746%
2026-02-19	1.320000	1.335000	1.3199	1.3200	0.000%	25,025	+2.273%
2026-02-18	1.330000	1.350000	1.3000	1.3200	0.000%	66,450	+2.273%
2026-02-17	1.320000	1.325000	1.3000	1.3200	+0.763%	44,515	+2.273%
2026-02-13	1.319400	1.329000	1.3050	1.3100	0.000%	20,993	+3.053%
2026-02-12	1.330000	1.349900	1.3100	1.3100	-0.758%	43,138	+3.053%
2026-02-11	1.340000	1.359900	1.3200	1.3200	-1.493%	28,753	+2.273%
2026-02-10	1.330500	1.370000	1.3305	1.3400	+0.752%	44,136	+0.746%
2026-02-09	1.330000	1.360000	1.3100	1.3300	-0.746%	85,135	+1.504%
2026-02-06	1.350000	1.370000	1.3400	1.3400	+0.752%	33,873	+0.746%
2026-02-05	1.370000	1.370000	1.3200	1.3300	-2.920%	23,386	+1.504%
2026-02-04	1.410000	1.410000	1.3000	1.3700	-2.837%	72,551	-1.460%
2026-02-03	1.395000	1.420000	1.3900	1.4100	+1.439%	60,812	-4.255%
2026-02-02	1.380000	1.415891	1.3800	1.3900	-0.714%	48,608	-2.878%
2026-01-30	1.390000	1.415000	1.3900	1.4000	-0.709%	37,758	-3.571%
2026-01-29	1.380000	1.410000	1.3700	1.4100	+2.174%	41,552	-4.255%
2026-01-28	1.370000	1.380000	1.3600	1.3800	+0.730%	25,777	-2.174%
2026-01-27	1.350000	1.370000	1.3500	1.3700	+1.481%	41,678	-1.460%
2026-01-26	1.358000	1.360000	1.3400	1.3500	+0.372%	37,324	0.000%
2026-01-23	1.370000	1.370000	1.3350	1.3450	-1.103%	68,528	+0.372%
2026-01-22	1.370000	1.389900	1.3600	1.3600	0.000%	48,844	-0.735%
2026-01-21	1.360000	1.400000	1.3500	1.3600	+0.369%	62,491	-0.735%
2026-01-20	1.350000	1.380000	1.3500	1.3550	-0.368%	139,728	-0.369%
2026-01-16	1.360000	1.386300	1.3500	1.3600	-0.730%	49,599	-0.735%
2026-01-15	1.380000	1.395000	1.3600	1.3700	0.000%	46,993	-1.460%
2026-01-14	1.380000	1.381000	1.3700	1.3700	+0.735%	14,667	-1.460%
2026-01-13	1.350000	1.380000	1.3500	1.3600	-0.730%	49,554	-0.735%
2026-01-12	1.370000	1.401600	1.3500	1.3700	-0.725%	62,413	-1.460%
2026-01-09	1.370000	1.391100	1.3567	1.3800	0.000%	43,620	-2.174%
2026-01-08	1.360000	1.395000	1.3600	1.3800	0.000%	42,859	-2.174%
2026-01-07	1.400000	1.410000	1.3700	1.3800	-1.429%	30,807	-2.174%
2026-01-06	1.400000	1.430000	1.3906	1.4000	0.000%	33,262	-3.571%
2026-01-05	1.370000	1.420000	1.3700	1.4000	+1.449%	36,913	-3.571%
2026-01-02	1.360000	1.389900	1.3500	1.3800	+1.471%	37,939	-2.174%
2025-12-31	1.340000	1.361000	1.3400	1.3600	+0.741%	59,314	-0.735%
2025-12-30	1.350000	1.370000	1.3500	1.3500	-0.735%	39,341	0.000%
2025-12-29	1.370000	1.372700	1.3400	1.3600	+2.256%	52,874	-0.735%
2025-12-26	1.340100	1.358800	1.3200	1.3300	0.000%	38,717	+1.504%
2025-12-24	1.330000	1.341300	1.3200	1.3300	+0.758%	47,041	+1.504%
2025-12-23	1.330000	1.390000	1.3200	1.3200	-2.941%	315,393	+2.273%
2025-12-22	1.380000	1.400000	1.3300	1.3600	-1.449%	285,576	-0.735%
2025-12-19	1.450000	1.470000	1.3800	1.3800	-5.479%	135,027	-2.174%
2025-12-18	1.430000	1.500000	1.4300	1.4600	+2.098%	50,516	-7.534%
2025-12-17	1.450000	1.470000	1.4300	1.4300	-0.694%	20,012	-5.594%
2025-12-16	1.433700	1.485600	1.4337	1.4400	+1.408%	52,071	-6.250%
2025-12-15	1.450000	1.490000	1.4100	1.4200	-3.401%	52,907	-4.930%
2025-12-12	1.455000	1.500000	1.4501	1.4700	+0.685%	22,181	-8.163%
2025-12-11	1.490000	1.500000	1.4600	1.4600	-2.013%	22,964	-7.534%
2025-12-10	1.435300	1.500000	1.4350	1.4900	+3.472%	92,296	-9.396%
2025-12-09	1.420000	1.460000	1.4000	1.4400	+1.408%	28,602	-6.250%
2025-12-08	1.410000	1.422000	1.4000	1.4200	+0.709%	45,670	-4.930%
2025-12-05	1.410000	1.426500	1.4000	1.4100	0.000%	44,928	-4.255%
2025-12-04	1.410000	1.430000	1.4000	1.4100	+0.714%	25,321	-4.255%
2025-12-03	1.410000	1.420000	1.3700	1.4000	0.000%	71,500	-3.571%
2025-12-02	1.430000	1.450000	1.4000	1.4000	-2.098%	28,682	-3.571%
2025-12-01	1.440000	1.450000	1.4021	1.4300	-0.694%	19,483	-5.594%
2025-11-28	1.390000	1.450000	1.3900	1.4400	-0.346%	40,975	-6.250%
2025-11-26	1.380000	1.450000	1.3800	1.4450	+1.761%	26,483	-6.574%
2025-11-25	1.400000	1.420000	1.3800	1.4200	+4.412%	38,018	-4.930%
2025-11-24	1.372500	1.385000	1.3500	1.3600	-1.449%	114,157	-0.735%
2025-11-21	1.382300	1.398800	1.3700	1.3800	+1.471%	16,482	-2.174%
2025-11-20	1.410100	1.422500	1.3600	1.3600	-3.546%	97,097	-0.735%
2025-11-19	1.400000	1.410000	1.3800	1.4100	+1.439%	48,842	-4.255%
2025-11-18	1.370000	1.400000	1.3700	1.3900	0.000%	30,849	-2.878%
2025-11-17	1.410000	1.410000	1.3700	1.3900	-1.418%	54,312	-2.878%
2025-11-14	1.390000	1.420000	1.3800	1.4100	-0.704%	52,366	-4.255%
2025-11-13	1.400000	1.430000	1.3600	1.4200	-0.699%	94,357	-4.930%
2025-11-12	1.470000	1.495000	1.4100	1.4300	-2.721%	148,871	-5.594%
2025-11-11	1.470000	1.480000	1.4500	1.4700	+1.379%	63,614	-8.163%
2025-11-10	1.460000	1.490000	1.4500	1.4500	-0.685%	22,540	-6.897%
2025-11-07	1.490000	1.500000	1.4500	1.4600	-2.990%	52,568	-7.534%
2025-11-06	1.450000	1.515000	1.4500	1.5050	+1.007%	59,570	-10.299%
2025-11-05	1.430000	1.520000	1.4300	1.4900	+1.017%	59,019	-9.396%
2025-11-04	1.450000	1.490000	1.4400	1.4750	+0.340%	58,378	-8.475%
2025-11-03	1.490000	1.490000	1.4500	1.4700	0.000%	40,050	-8.163%
2025-10-31	1.430000	1.495000	1.4300	1.4700	+2.797%	83,076	-8.163%
2025-10-30	1.420000	1.450000	1.4000	1.4300	-0.694%	79,983	-5.594%
2025-10-29	1.450000	1.460000	1.4100	1.4400	-1.370%	62,151	-6.250%
2025-10-28	1.458200	1.470000	1.4400	1.4600	+1.389%	36,446	-7.534%
2025-10-27	1.440000	1.458400	1.4300	1.4400	0.000%	27,682	-6.250%
2025-10-24	1.450000	1.465400	1.4400	1.4400	-1.370%	35,995	-6.250%
2025-10-23	1.390000	1.460000	1.3900	1.4600	+5.036%	55,610	-7.534%
2025-10-22	1.420000	1.430000	1.3700	1.3900	-1.418%	78,422	-2.878%
2025-10-21	1.450000	1.450000	1.4100	1.4100	-2.759%	69,812	-4.255%
2025-10-20	1.430000	1.460000	1.4100	1.4500	+1.399%	45,157	-6.897%
2025-10-17	1.400000	1.430000	1.3800	1.4300	+2.878%	100,764	-5.594%
2025-10-16	1.419500	1.419500	1.3800	1.3900	-1.418%	68,927	-2.878%
2025-10-15	1.450000	1.450000	1.4000	1.4100	-1.399%	64,067	-4.255%
2025-10-14	1.390000	1.430000	1.3700	1.4300	+1.418%	68,025	-5.594%
2025-10-13	1.440000	1.440000	1.3800	1.4100	0.000%	100,503	-4.255%
2025-10-10	1.470000	1.479700	1.4000	1.4100	-3.425%	54,346	-4.255%
2025-10-09	1.435900	1.480000	1.4000	1.4600	+1.389%	100,230	-7.534%
2025-10-08	1.450000	1.470000	1.4200	1.4400	+0.111%	73,636	-6.250%
2025-10-07	1.470000	1.500000	1.4100	1.4384	-3.463%	174,385	-6.146%
2025-10-06	1.470000	1.490000	1.4600	1.4900	+2.055%	48,298	-9.396%
2025-10-03	1.390000	1.490000	1.3900	1.4600	+4.286%	106,555	-7.534%
2025-10-02	1.380000	1.420000	1.3700	1.4000	+2.190%	79,360	-3.571%
2025-10-01	1.410000	1.450000	1.3700	1.3700	-3.521%	124,560	-1.460%
2025-09-30	1.440000	1.470000	1.4000	1.4200	-0.699%	91,205	-4.930%
2025-09-29	1.490000	1.490000	1.4300	1.4300	-2.721%	37,382	-5.594%
2025-09-26	1.460000	1.480000	1.4500	1.4700	+0.685%	41,177	-8.163%
2025-09-25	1.440000	1.480000	1.3900	1.4600	+2.098%	309,316	-7.534%
2025-09-24	1.450000	1.462000	1.4300	1.4300	-1.379%	39,151	-5.594%
2025-09-23	1.420000	1.470000	1.4200	1.4500	0.000%	80,072	-6.897%
2025-09-22	1.420000	1.473800	1.4200	1.4500	+2.113%	94,577	-6.897%
2025-09-19	1.460000	1.509900	1.4200	1.4200	-3.401%	217,165	-4.930%
2025-09-18	1.500000	1.500000	1.4400	1.4700	+0.685%	104,619	-8.163%
2025-09-17	1.500000	1.514400	1.4600	1.4600	-2.667%	41,078	-7.534%
2025-09-16	1.500000	1.540000	1.4400	1.5000	0.000%	119,319	-10.000%
2025-09-15	1.540000	1.550000	1.4845	1.5000	-0.662%	32,311	-10.000%
2025-09-12	1.560000	1.570000	1.4900	1.5100	-3.514%	74,056	-10.596%
2025-09-11	1.460000	1.580000	1.4600	1.5650	+7.192%	140,606	-13.738%
2025-09-10	1.500000	1.520000	1.4600	1.4600	-2.013%	29,115	-7.534%
2025-09-09	1.470000	1.540000	1.4700	1.4900	+2.055%	107,935	-9.396%
2025-09-08	1.400000	1.490000	1.4000	1.4600	+3.546%	164,362	-7.534%
2025-09-05	1.400000	1.440000	1.4000	1.4100	-0.704%	22,567	-4.255%
2025-09-04	1.400000	1.430000	1.3801	1.4200	+0.709%	94,639	-4.930%
2025-09-03	1.450000	1.450000	1.3800	1.4100	-2.759%	129,042	-4.255%
2025-09-02	1.470000	1.470000	1.4300	1.4500	-1.695%	106,236	-6.897%
2025-08-29	1.450000	1.480000	1.4500	1.4750	+0.820%	46,652	-8.475%
2025-08-28	1.480000	1.500000	1.4550	1.4630	-1.149%	46,600	-7.724%
2025-08-27	1.490000	1.500000	1.4800	1.4800	0.000%	34,786	-8.784%
2025-08-26	1.440000	1.495800	1.4300	1.4800	+3.497%	88,694	-8.784%
2025-08-25	1.490000	1.549900	1.4300	1.4300	-5.921%	137,707	-5.594%
2025-08-22	1.430000	1.525400	1.4300	1.5200	+5.556%	36,489	-11.184%
2025-08-21	1.440000	1.499900	1.4400	1.4400	-2.041%	49,636	-6.250%
2025-08-20	1.560000	1.560000	1.4340	1.4700	+0.685%	47,093	-8.163%
2025-08-19	1.500000	1.515000	1.4500	1.4600	-2.667%	44,916	-7.534%
2025-08-18	1.500000	1.510000	1.4705	1.5000	-1.316%	57,220	-10.000%
2025-08-15	1.560000	1.560000	1.5000	1.5200	-3.185%	55,935	-11.184%
2025-08-14	1.620000	1.620000	1.5202	1.5700	-3.086%	87,402	-14.013%
2025-08-13	1.510000	1.620000	1.5100	1.6200	+7.285%	93,578	-16.667%
2025-08-12	1.470000	1.540000	1.4700	1.5100	+3.780%	76,715	-10.596%
2025-08-11	1.560000	1.560000	1.3800	1.4550	-6.731%	420,656	-7.216%
2025-08-08	1.600000	1.680000	1.5600	1.5600	0.000%	113,480	-13.462%
2025-08-07	1.820000	1.870000	1.5300	1.5600	-16.354%	361,992	-13.462%
2025-08-06	1.860000	1.920000	1.7812	1.8650	-1.583%	65,802	-27.614%
2025-08-05	1.770000	2.019500	1.7071	1.8950	+7.062%	225,578	-28.760%
2025-08-04	1.670000	1.795000	1.6500	1.7700	+5.357%	83,880	-23.729%
2025-08-01	1.700000	1.735000	1.6420	1.6800	-1.754%	49,763	-19.643%
2025-07-31	1.721000	1.749000	1.7000	1.7100	-1.156%	44,612	-21.053%
2025-07-30	1.760000	1.770000	1.7218	1.7300	-1.705%	22,527	-21.965%
2025-07-29	1.800000	1.810000	1.7600	1.7600	-1.124%	24,426	-23.295%
2025-07-28	1.770100	1.830000	1.7500	1.7800	-1.111%	63,197	-24.157%
2025-07-25	1.770000	1.800000	1.7200	1.8000	+1.695%	29,386	-25.000%
2025-07-24	1.800000	1.800000	1.7600	1.7700	-1.667%	15,564	-23.729%
2025-07-23	1.820000	1.849100	1.7348	1.8000	0.000%	63,402	-25.000%
2025-07-22	1.720000	1.835000	1.7000	1.8000	+4.651%	121,002	-25.000%
2025-07-21	1.760000	1.780000	1.7100	1.7200	-3.371%	67,093	-21.512%
2025-07-18	1.800000	1.845000	1.7600	1.7800	+1.136%	83,122	-24.157%
2025-07-17	1.730000	1.790000	1.7200	1.7600	+2.326%	52,615	-23.295%
2025-07-16	1.730000	1.780000	1.6600	1.7200	+1.176%	61,736	-21.512%
2025-07-15	1.730000	1.805000	1.6720	1.7000	-1.734%	64,430	-20.588%
2025-07-14	1.840000	1.922700	1.7150	1.7300	-5.978%	165,408	-21.965%
2025-07-11	1.650000	1.900000	1.6500	1.8400	+11.515%	444,427	-26.630%
2025-07-10	1.610000	1.680000	1.5950	1.6500	+3.125%	88,872	-18.182%
2025-07-09	1.600000	1.625800	1.5801	1.6000	+0.629%	54,739	-15.625%
2025-07-08	1.600000	1.625000	1.5800	1.5900	+1.274%	74,365	-15.094%
2025-07-07	1.610000	1.620000	1.5500	1.5700	-3.086%	79,811	-14.013%
2025-07-03	1.600000	1.650000	1.5775	1.6200	0.000%	50,848	-16.667%
2025-07-02	1.600000	1.650000	1.6000	1.6200	+2.532%	33,865	-16.667%
2025-07-01	1.550000	1.690000	1.5200	1.5800	+3.268%	178,771	-14.557%
2025-06-30	1.440000	1.590000	1.4400	1.5300	+5.517%	263,037	-11.765%
2025-06-27	1.440000	1.470000	1.4400	1.4500	-0.685%	44,791	-6.897%
2025-06-26	1.440000	1.480000	1.4100	1.4600	+2.817%	130,356	-7.534%
2025-06-25	1.380000	1.470000	1.3200	1.4200	+2.899%	143,786	-4.930%
2025-06-24	1.400000	1.412300	1.3300	1.3800	-2.128%	128,416	-2.174%
2025-06-23	1.420000	1.457700	1.4024	1.4100	-2.083%	49,447	-4.255%
2025-06-20	1.410000	1.530000	1.4100	1.4400	+2.857%	161,248	-6.250%
2025-06-18	1.400000	1.415000	1.4000	1.4000	+1.449%	34,453	-3.571%
2025-06-17	1.380000	1.411900	1.3800	1.3800	0.000%	26,386	-2.174%
2025-06-16	1.370000	1.425100	1.3700	1.3800	0.000%	56,380	-2.174%
2025-06-13	1.350000	1.410000	1.3500	1.3800	+0.730%	45,378	-2.174%
2025-06-12	1.400000	1.418900	1.3500	1.3700	-3.521%	49,332	-1.460%
2025-06-11	1.430000	1.440000	1.4200	1.4200	+1.429%	54,302	-4.930%
2025-06-10	1.390000	1.410000	1.3900	1.4000	+1.449%	72,785	-3.571%
2025-06-09	1.380000	1.420000	1.3800	1.3800	-1.429%	62,689	-2.174%
2025-06-06	1.380000	1.440000	1.3800	1.4000	+0.719%	62,989	-3.571%
2025-06-05	1.390000	1.440000	1.3800	1.3900	0.000%	89,314	-2.878%
2025-06-04	1.410000	1.425000	1.3900	1.3900	-0.714%	68,876	-2.878%
2025-06-03	1.400000	1.420000	1.3900	1.4000	+0.719%	63,340	-3.571%
2025-06-02	1.410000	1.420000	1.3800	1.3900	-1.418%	46,283	-2.878%
2025-05-30	1.420000	1.430000	1.4100	1.4100	0.000%	14,913	-4.255%
2025-05-29	1.410000	1.437700	1.4050	1.4100	-2.083%	35,942	-4.255%
2025-05-28	1.410000	1.440000	1.3900	1.4400	+2.128%	67,551	-6.250%
2025-05-27	1.430000	1.450000	1.4100	1.4100	0.000%	81,458	-4.255%
2025-05-23	1.360000	1.460000	1.3500	1.4100	-0.704%	39,817	-4.255%
2025-05-22	1.430000	1.459900	1.4101	1.4200	-0.699%	65,406	-4.930%
2025-05-21	1.440000	1.490000	1.4250	1.4300	-0.694%	72,292	-5.594%
2025-05-20	1.460000	1.470000	1.4150	1.4400	-1.370%	105,098	-6.250%
2025-05-19	1.430000	1.505000	1.4300	1.4600	+0.690%	105,867	-7.534%
2025-05-16	1.450000	1.480000	1.4200	1.4500	+1.399%	64,237	-6.897%
2025-05-15	1.450000	1.515000	1.3650	1.4300	-8.333%	202,957	-5.594%
2025-05-14	1.570000	1.590000	1.5502	1.5600	-1.266%	72,372	-13.462%
2025-05-13	1.570000	1.610000	1.5300	1.5800	+0.637%	74,923	-14.557%
2025-05-12	1.680000	1.680000	1.5300	1.5700	+0.641%	125,734	-14.013%
2025-05-09	1.530000	1.590000	1.4850	1.5600	+2.632%	32,197	-13.462%
2025-05-08	1.450000	1.530800	1.4500	1.5200	+4.828%	63,518	-11.184%
2025-05-07	1.470000	1.500000	1.4500	1.4500	-2.685%	34,471	-6.897%
2025-05-06	1.520000	1.540000	1.4500	1.4900	-3.871%	34,995	-9.396%
2025-05-05	1.590000	1.600000	1.4900	1.5500	-1.899%	73,927	-12.903%
2025-05-02	1.630000	1.630000	1.5800	1.5800	-3.659%	30,678	-14.557%
2025-05-01	1.590000	1.664400	1.5900	1.6400	+0.613%	26,637	-17.683%
2025-04-30	1.610000	1.660000	1.5790	1.6300	+1.242%	35,507	-17.178%
2025-04-29	1.605000	1.617900	1.5610	1.6100	-1.227%	12,496	-16.149%
2025-04-28	1.610000	1.675600	1.5807	1.6300	-0.610%	95,216	-17.178%
2025-04-25	1.560000	1.650000	1.5500	1.6400	+3.145%	53,898	-17.683%
2025-04-24	1.570000	1.641000	1.5500	1.5900	+3.247%	67,681	-15.094%
2025-04-23	1.610000	1.650000	1.5300	1.5400	-4.938%	63,366	-12.338%
2025-04-22	1.540000	1.630000	1.4700	1.6200	+5.195%	73,544	-16.667%
2025-04-21	1.500000	1.540000	1.5000	1.5400	+1.316%	48,237	-12.338%
2025-04-17	1.520000	1.560000	1.4650	1.5200	+0.662%	31,876	-11.184%
2025-04-16	1.440000	1.540000	1.4400	1.5100	-2.581%	10,981	-10.596%
2025-04-15	1.420000	1.570000	1.4200	1.5500	+6.164%	95,284	-12.903%
2025-04-14	1.380000	1.495000	1.3800	1.4600	+5.797%	85,790	-7.534%
2025-04-11	1.370000	1.400000	1.3538	1.3800	+1.471%	39,912	-2.174%
2025-04-10	1.370000	1.395000	1.3200	1.3600	-0.730%	71,534	-0.735%
2025-04-09	1.270000	1.450000	1.2700	1.3700	+7.874%	161,318	-1.460%
2025-04-08	1.430000	1.456300	1.2400	1.2700	-5.224%	161,756	+6.299%
2025-04-07	1.260000	1.430000	1.2600	1.3400	-0.741%	244,775	+0.746%
2025-04-04	1.390000	1.390000	1.2600	1.3500	-5.594%	180,290	0.000%
2025-04-03	1.500000	1.500000	1.4100	1.4300	-5.298%	85,483	-5.594%
2025-04-02	1.480000	1.545000	1.4609	1.5100	+2.721%	81,465	-10.596%
2025-04-01	1.470000	1.490000	1.4300	1.4700	+0.685%	54,525	-8.163%
2025-03-31	1.450000	1.490000	1.4300	1.4600	-0.680%	135,579	-7.534%
2025-03-28	1.560000	1.560000	1.4300	1.4700	-5.769%	193,607	-8.163%
2025-03-27	1.730000	1.730000	1.5300	1.5600	-1.887%	182,591	-13.462%
2025-03-26	1.650000	1.660000	1.4828	1.5900	-3.636%	286,479	-15.094%
2025-03-25	1.600000	1.650000	1.5632	1.6500	+3.774%	109,158	-18.182%
2025-03-24	1.550000	1.630000	1.5100	1.5900	+5.298%	136,185	-15.094%
2025-03-21	1.470000	1.530000	1.4500	1.5100	+2.721%	63,339	-10.596%
2025-03-20	1.470000	1.487000	1.4400	1.4700	0.000%	47,193	-8.163%
2025-03-19	1.490000	1.490000	1.4500	1.4700	+1.379%	34,568	-8.163%
2025-03-18	1.480000	1.480000	1.4210	1.4500	-3.974%	30,069	-6.897%
2025-03-17	1.510000	1.540000	1.4900	1.5100	+2.721%	86,949	-10.596%
2025-03-14	1.420000	1.570000	1.4200	1.4700	+5.000%	107,319	-8.163%
2025-03-13	1.430000	1.443600	1.3700	1.4000	-2.098%	70,427	-3.571%
2025-03-12	1.440000	1.440000	1.4000	1.4300	0.000%	49,416	-5.594%
2025-03-11	1.400000	1.430000	1.3800	1.4300	+0.704%	62,036	-5.594%
2025-03-10	1.410000	1.450000	1.3850	1.4200	-0.699%	89,855	-4.930%
2025-03-07	1.420000	1.460000	1.4000	1.4300	-0.694%	116,430	-5.594%
2025-03-06	1.480000	1.540000	1.4150	1.4400	-6.494%	144,241	-6.250%
2025-03-05	1.460000	1.570000	1.4200	1.5400	+5.479%	154,515	-12.338%
2025-03-04	1.410000	1.460000	1.3700	1.4600	+3.546%	144,445	-7.534%
2025-03-03	1.560000	1.580000	1.4100	1.4100	-7.843%	151,941	-4.255%
2025-02-28	1.570000	1.610000	1.5100	1.5300	-3.165%	127,791	-11.765%
2025-02-27	1.630000	1.650000	1.5700	1.5800	-4.242%	71,059	-14.557%
2025-02-26	1.600000	1.650000	1.5950	1.6500	+2.484%	65,852	-18.182%
2025-02-25	1.640000	1.679300	1.5800	1.6100	-2.424%	156,852	-16.149%
2025-02-24	1.740000	1.740000	1.5900	1.6500	-3.509%	169,619	-18.182%
2025-02-21	1.760000	1.760000	1.6800	1.7100	-2.841%	126,245	-21.053%
2025-02-20	1.800000	1.800000	1.7200	1.7600	-2.762%	105,134	-23.295%
2025-02-19	1.890000	1.915500	1.8000	1.8100	-3.979%	97,938	-25.414%
2025-02-18	1.870000	1.950000	1.8500	1.8850	-0.789%	160,443	-28.382%
2025-02-14	1.850000	1.900000	1.8100	1.9000	+2.151%	154,296	-28.947%
2025-02-13	1.880000	1.899900	1.8200	1.8600	0.000%	122,884	-27.419%
2025-02-12	1.780000	1.900000	1.7601	1.8600	+4.494%	139,090	-27.419%
2025-02-11	1.900000	1.900000	1.7600	1.7800	-5.319%	277,965	-24.157%
2025-02-10	1.890000	1.940000	1.8200	1.8800	0.000%	274,402	-28.191%
2025-02-07	1.960000	1.970000	1.8600	1.8800	-4.082%	246,160	-28.191%
2025-02-06	1.900000	1.980000	1.8500	1.9600	+6.522%	474,883	-31.122%
2025-02-05	1.660000	1.840000	1.5700	1.8400	+9.524%	481,767	-26.630%
2025-02-04	1.810000	1.815000	1.6000	1.6800	-5.618%	483,307	-19.643%
2025-02-03	1.820000	1.900000	1.7500	1.7800	-5.319%	350,023	-24.157%
2025-01-31	1.820000	1.960000	1.8200	1.8800	+5.028%	280,040	-28.191%
2025-01-30	1.830000	1.914300	1.7900	1.7900	-2.186%	147,805	-24.581%
2025-01-29	1.990000	2.049500	1.7683	1.8300	-8.955%	572,425	-26.230%
2025-01-28	2.270000	2.299800	1.8000	2.0100	-12.227%	980,541	-32.836%
2025-01-27	2.370000	2.388100	2.2500	2.2900	-5.761%	223,691	-41.048%
2025-01-24	2.550000	2.550000	2.3600	2.4300	-3.953%	203,108	-44.444%
2025-01-23	2.560000	2.595500	2.4800	2.5300	-1.938%	125,026	-46.640%
2025-01-22	2.590000	2.650000	2.4600	2.5800	-0.386%	314,139	-47.674%
2025-01-21	2.470000	2.630000	2.3300	2.5900	+6.584%	377,251	-47.876%
2025-01-17	2.260000	2.440000	2.2600	2.4300	+8.969%	278,425	-44.444%
2025-01-16	2.220000	2.259900	2.1700	2.2300	-0.668%	228,128	-39.462%
2025-01-15	2.250000	2.350000	2.1400	2.2450	+2.045%	202,108	-39.866%
2025-01-14	2.150000	2.370000	2.1000	2.2000	0.000%	243,687	-38.636%
2025-01-13	2.700000	2.739100	2.1100	2.2000	-14.397%	840,651	-38.636%
2025-01-10	2.310000	2.748800	2.2500	2.5700	+7.531%	1,092,789	-47.471%
2025-01-08	2.490000	2.520000	2.0500	2.3900	-3.239%	1,608,155	-43.515%
2025-01-07	1.890000	2.920000	1.7300	2.4700	+37.222%	6,753,791	-45.344%
2025-01-06	1.790000	1.969900	1.7500	1.8000	+11.801%	798,373	-25.000%
2025-01-03	1.490000	1.640000	1.4700	1.6100	+8.054%	295,036	-16.149%
2025-01-02	1.460000	1.490000	1.4305	1.4900	+2.055%	38,838	-9.396%
2024-12-31	1.450000	1.487600	1.4300	1.4600	0.000%	45,379	-7.534%
2024-12-30	1.390000	1.490000	1.3900	1.4600	+0.690%	97,922	-7.534%
2024-12-27	1.470000	1.470000	1.3900	1.4500	-0.685%	136,165	-6.897%
2024-12-26	1.400000	1.499900	1.4000	1.4600	+2.456%	179,930	-7.534%
2024-12-24	1.490000	1.499500	1.4101	1.4250	-1.724%	154,995	-5.263%
2024-12-23	1.320000	1.500000	1.2950	1.4500	+8.209%	227,753	-6.897%
2024-12-20	1.270000	1.357400	1.2500	1.3400	+3.876%	107,553	+0.746%
2024-12-19	1.290000	1.308100	1.2500	1.2900	+0.781%	84,622	+4.651%
2024-12-18	1.280000	1.340000	1.2500	1.2800	-0.775%	126,942	+5.469%
2024-12-17	1.340000	1.340000	1.2400	1.2900	-4.437%	183,631	+4.651%
2024-12-16	1.370000	1.410000	1.3200	1.3499	-0.743%	145,281	+0.007%
2024-12-13	1.380000	1.380000	1.3300	1.3600	0.000%	58,443	-0.735%
2024-12-12	1.464500	1.464500	1.3300	1.3600	-6.849%	227,800	-0.735%
2024-12-11	1.500000	1.500000	1.4500	1.4600	-1.351%	27,665	-7.534%
2024-12-10	1.420000	1.500000	1.3927	1.4800	+4.225%	159,060	-8.784%
2024-12-09	1.360000	1.425000	1.3400	1.4200	+3.650%	197,455	-4.930%
2024-12-06	1.390000	1.405000	1.3301	1.3700	-2.143%	143,966	-1.460%
2024-12-05	1.400000	1.430000	1.3600	1.4000	-1.408%	36,028	-3.571%
2024-12-04	1.440000	1.465000	1.3600	1.4200	0.000%	140,549	-4.930%
2024-12-03	1.500000	1.500000	1.4100	1.4200	-3.401%	248,528	-4.930%
2024-12-02	1.510000	1.541500	1.4400	1.4700	-2.649%	175,738	-8.163%
2024-11-29	1.550000	1.550000	1.4400	1.5100	-1.948%	145,425	-10.596%
2024-11-27	1.550000	1.560000	1.4900	1.5400	+1.316%	85,278	-12.338%
2024-11-26	1.560000	1.580000	1.5000	1.5200	-3.185%	65,690	-11.184%
2024-11-25	1.470000	1.610000	1.4700	1.5700	+6.803%	121,234	-14.013%
2024-11-22	1.490000	1.500000	1.4300	1.4700	-1.010%	96,752	-8.163%
2024-11-21	1.450000	1.490000	1.4200	1.4850	+4.577%	16,579	-9.091%
2024-11-20	1.480000	1.490000	1.4000	1.4200	-4.054%	135,091	-4.930%
2024-11-19	1.460000	1.490000	1.4500	1.4800	+0.680%	35,381	-8.784%
2024-11-18	1.480000	1.490000	1.4610	1.4700	-1.010%	41,886	-8.163%
2024-11-15	1.480000	1.499900	1.4796	1.4850	-1.000%	23,477	-9.091%
2024-11-14	1.520000	1.539300	1.5000	1.5000	-1.316%	50,185	-10.000%
2024-11-13	1.534400	1.550000	1.5000	1.5200	0.000%	24,333	-11.184%
2024-11-12	1.500000	1.520000	1.4900	1.5200	+2.703%	178,282	-11.184%
2024-11-11	1.500000	1.529800	1.4500	1.4800	+1.370%	212,868	-8.784%
2024-11-08	1.400000	1.539900	1.3900	1.4600	+5.036%	153,857	-7.534%
2024-11-07	1.460000	1.480000	1.3900	1.3900	-0.714%	60,256	-2.878%
2024-11-06	1.380000	1.420000	1.3500	1.4000	+3.704%	79,711	-3.571%
2024-11-05	1.380000	1.380000	1.3400	1.3500	-0.728%	10,065	0.000%
2024-11-04	1.340000	1.361300	1.3400	1.3599	+1.865%	62,655	-0.728%
2024-11-01	1.380000	1.390000	1.2971	1.3350	-3.261%	277,899	+1.124%
2024-10-31	1.370000	1.390000	1.3700	1.3800	+0.730%	132,750	-2.174%
2024-10-30	1.370000	1.385000	1.3700	1.3700	-0.204%	20,352	-1.460%
2024-10-29	1.380000	1.400000	1.3700	1.3728	-1.873%	21,463	-1.661%
2024-10-28	1.390400	1.399000	1.3900	1.3990	-0.071%	1,214	-3.503%
2024-10-25	1.405700	1.420000	1.3900	1.4000	0.000%	42,771	-3.571%
2024-10-24	1.390000	1.400000	1.3900	1.4000	0.000%	1,606	-3.571%
2024-10-23	1.400000	1.410000	1.4000	1.4000	0.000%	37,894	-3.571%
2024-10-22	1.430000	1.430000	1.3900	1.4000	-2.778%	15,972	-3.571%
2024-10-21	1.380000	1.460000	1.3800	1.4400	+2.128%	61,852	-6.250%
2024-10-18	1.403700	1.419200	1.4000	1.4100	+0.714%	6,864	-4.255%
2024-10-17	1.390000	1.400000	1.3900	1.4000	0.000%	22,379	-3.571%
2024-10-16	1.430000	1.430000	1.3900	1.4000	+1.449%	10,476	-3.571%
2024-10-15	1.370000	1.420000	1.3601	1.3800	-0.719%	6,018	-2.174%
2024-10-14	1.392600	1.415000	1.3656	1.3900	+1.460%	36,291	-2.878%
2024-10-11	1.390000	1.390100	1.3600	1.3700	-1.332%	22,722	-1.460%
2024-10-10	1.390000	1.420000	1.3800	1.3885	+1.961%	24,307	-2.773%
2024-10-09	1.390000	1.410000	1.3600	1.3618	-2.029%	7,387	-0.867%
2024-10-08	1.390000	1.420000	1.3700	1.3900	-1.418%	26,263	-2.878%
2024-10-07	1.400000	1.430000	1.3900	1.4100	0.000%	27,992	-4.255%
2024-10-04	1.390000	1.420000	1.3900	1.4100	+1.439%	30,951	-4.255%
2024-10-03	1.370000	1.410000	1.3700	1.3900	+1.460%	7,058	-2.878%
2024-10-02	1.300000	1.400000	1.3000	1.3700	+3.008%	19,683	-1.460%
2024-10-01	1.380000	1.420000	1.3201	1.3300	-2.206%	71,688	+1.504%
2024-09-30	1.430000	1.430000	1.3600	1.3600	-3.546%	81,188	-0.735%
2024-09-27	1.444647	1.480000	1.4000	1.4100	-2.083%	113,159	-4.255%
2024-09-26	1.444900	1.460000	1.4203	1.4400	+1.408%	37,697	-6.250%
2024-09-25	1.440000	1.440000	1.4200	1.4200	-0.699%	8,886	-4.930%
2024-09-24	1.460000	1.460000	1.4300	1.4300	-0.694%	39,209	-5.594%
2024-09-23	1.490700	1.500000	1.4400	1.4400	-4.000%	36,287	-6.250%
2024-09-20	1.440100	1.500000	1.4400	1.5000	+4.167%	43,386	-10.000%
2024-09-19	1.430000	1.471200	1.4299	1.4400	+1.408%	20,593	-6.250%
2024-09-18	1.420100	1.480000	1.4200	1.4200	0.000%	27,493	-4.930%
2024-09-17	1.426300	1.450000	1.4054	1.4200	+1.429%	41,404	-4.930%
2024-09-16	1.470000	1.484900	1.3400	1.4000	-4.762%	118,231	-3.571%
2024-09-13	1.460000	1.475000	1.4500	1.4700	+2.083%	32,362	-8.163%
2024-09-12	1.485000	1.500000	1.4400	1.4400	-0.690%	5,439	-6.250%
2024-09-11	1.475000	1.503200	1.4300	1.4500	-1.361%	46,413	-6.897%
2024-09-10	1.490000	1.519000	1.4600	1.4700	0.000%	3,981	-8.163%
2024-09-09	1.490000	1.505000	1.4600	1.4700	-2.649%	16,183	-8.163%
2024-09-06	1.472500	1.520000	1.4725	1.5100	0.000%	9,060	-10.596%

.dark-mode .qkGm49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkGm49{ color: #333333; background-color: white; border: 2px solid #333333; }USIOUsio, Inc. Common Stockstock NASDAQ

USIO
Usio, Inc. Common Stock
stock NASDAQ