Dark

USIO
Usio, Inc. Common Stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:48 PM EDT

2.34USD+0.429%(+0.01)123,567

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:28:30 AM EDT

2.38USD+2.146%(+0.05)134

After-hours

Sep 25, 2026 4:02:30 PM EDT

2.33USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	2.2900	2.380000	2.2800	2.3400	+0.429%	123,567	0.000%
2026-09-25	2.2900	2.380000	2.2200	2.3300	+2.193%	130,437	+0.429%
2026-09-24	2.2650	2.300000	2.1700	2.2800	+0.441%	267,783	+2.632%
2026-09-23	2.2900	2.438100	2.2400	2.2700	-0.873%	286,019	+3.084%
2026-09-22	2.3000	2.440000	2.2600	2.2900	-1.717%	276,678	+2.183%
2026-09-21	2.3900	2.440000	2.2900	2.3300	-1.688%	375,019	+0.429%
2026-09-18	2.2700	2.370000	2.2250	2.3700	+4.405%	275,217	-1.266%
2026-09-17	2.2400	2.330000	2.2400	2.2700	+1.794%	333,951	+3.084%
2026-09-16	2.3000	2.530000	2.2200	2.2300	-3.043%	276,110	+4.933%
2026-09-15	2.3300	2.395000	2.2900	2.3000	-2.954%	334,758	+1.739%
2026-09-14	2.4600	2.580000	2.3600	2.3700	-3.265%	518,560	-1.266%
2026-09-11	2.5501	2.590000	2.4500	2.4500	-3.162%	160,077	-4.490%
2026-09-10	2.5700	2.580000	2.4850	2.5300	-1.556%	282,668	-7.510%
2026-09-09	2.7300	2.770000	2.5533	2.5700	-6.204%	192,631	-8.949%
2026-09-08	2.7500	2.865000	2.7200	2.7400	-0.364%	297,727	-14.599%
2026-09-04	2.7400	2.840000	2.7300	2.7500	+0.365%	194,933	-14.909%
2026-09-03	2.8700	3.060000	2.7150	2.7400	-4.196%	323,922	-14.599%
2026-09-02	2.8100	2.920000	2.7600	2.8600	+1.779%	205,786	-18.182%
2026-09-01	2.7800	2.840000	2.6300	2.8100	+1.079%	345,211	-16.726%
2026-08-31	2.7400	2.880000	2.6800	2.7800	+0.361%	396,689	-15.827%
2026-08-28	2.7000	2.869400	2.7000	2.7700	+2.214%	191,570	-15.523%
2026-08-27	2.9100	2.940000	2.6500	2.7100	-6.873%	322,557	-13.653%
2026-08-26	2.9400	3.047200	2.8500	2.9100	-1.020%	401,836	-19.588%
2026-08-25	2.8800	3.000000	2.8300	2.9400	+2.797%	629,929	-20.408%
2026-08-24	2.8100	2.980000	2.7650	2.8600	+1.779%	657,520	-18.182%
2026-08-21	2.7000	2.890000	2.7000	2.8100	+5.639%	403,855	-16.726%
2026-08-20	2.5700	2.690000	2.4802	2.6600	+3.906%	436,375	-12.030%
2026-08-19	2.4300	2.620000	2.3800	2.5600	+4.065%	564,588	-8.594%
2026-08-18	2.4500	2.520000	2.3810	2.4600	+0.408%	244,439	-4.878%
2026-08-17	2.7000	2.750000	2.3600	2.4500	-11.232%	776,678	-4.490%
2026-08-14	2.6400	2.805000	2.5000	2.7600	+6.564%	482,637	-15.217%
2026-08-13	2.6600	2.977500	2.4100	2.5900	+8.824%	2,317,982	-9.653%
2026-08-12	2.2300	2.427200	2.1500	2.3800	+6.726%	2,795,875	-1.681%
2026-08-11	2.2200	2.270000	2.1600	2.2300	+1.364%	308,223	+4.933%
2026-08-10	2.3000	2.355000	2.1600	2.2000	-5.172%	282,347	+6.364%
2026-08-07	2.3000	2.350000	2.2300	2.3200	+0.433%	234,643	+0.862%
2026-08-06	2.3100	2.409600	2.2850	2.3100	-0.858%	187,947	+1.299%
2026-08-05	2.2900	2.440000	2.2550	2.3300	+3.556%	280,495	+0.429%
2026-08-04	2.3200	2.330000	2.1800	2.2500	+1.351%	255,858	+4.000%
2026-08-03	2.1300	2.310000	2.1100	2.2200	+4.225%	324,242	+5.405%
2026-07-31	2.1600	2.255000	2.0800	2.1300	-0.467%	248,378	+9.859%
2026-07-30	2.1233	2.150000	1.9650	2.1400	+8.629%	340,108	+9.346%
2026-07-29	1.9400	2.018700	1.9400	1.9700	+1.026%	202,133	+18.782%
2026-07-28	1.9300	1.970000	1.8500	1.9500	+1.036%	121,256	+20.000%
2026-07-27	1.8800	1.960000	1.8600	1.9300	0.000%	110,665	+21.244%
2026-07-24	1.9100	1.985000	1.8700	1.9300	+2.116%	118,230	+21.244%
2026-07-23	1.9900	2.010000	1.8800	1.8900	-6.436%	275,745	+23.810%
2026-07-22	2.0200	2.130000	1.9700	2.0200	-0.493%	141,070	+15.842%
2026-07-21	2.0100	2.150000	1.9700	2.0300	-0.490%	108,124	+15.271%
2026-07-20	2.1200	2.120000	1.8800	2.0400	-3.774%	427,912	+14.706%
2026-07-17	2.2000	2.210000	2.0650	2.1200	-4.933%	134,214	+10.377%
2026-07-16	2.3900	2.435000	2.2001	2.2300	-7.469%	160,599	+4.933%
2026-07-15	2.4300	2.590000	2.2720	2.4100	-2.429%	109,738	-2.905%
2026-07-14	2.2301	2.500000	2.2300	2.4700	+10.268%	85,449	-5.263%
2026-07-13	2.2900	2.370000	2.1700	2.2400	-2.183%	64,226	+4.464%
2026-07-10	2.1400	2.335000	2.1400	2.2900	+7.512%	143,547	+2.183%
2026-07-09	2.1200	2.289900	2.1000	2.1300	+1.429%	90,406	+9.859%
2026-07-08	2.3200	2.320000	2.0700	2.1000	-10.638%	149,230	+11.429%
2026-07-07	2.2600	2.380000	2.2600	2.3500	-0.844%	105,189	-0.426%
2026-07-06	2.4400	2.470000	2.3101	2.3700	-4.435%	100,496	-1.266%
2026-07-02	2.5500	2.580000	2.3704	2.4800	-2.745%	110,750	-5.645%
2026-07-01	2.5700	2.620000	2.4900	2.5500	+2.823%	319,853	-8.235%
2026-06-30	2.2123	2.520000	2.2100	2.4800	+11.712%	399,581	-5.645%
2026-06-29	2.2400	2.250000	2.1000	2.2200	+0.452%	143,562	+5.405%
2026-06-26	2.1400	2.215000	2.0500	2.2100	+2.791%	122,720	+5.882%
2026-06-25	2.1700	2.200000	2.0717	2.1500	-0.463%	157,993	+8.837%
2026-06-24	1.9800	2.230000	1.9800	2.1600	+9.091%	431,869	+8.333%
2026-06-23	1.8500	1.990000	1.8150	1.9800	+10.615%	278,106	+18.182%
2026-06-22	1.7700	1.850000	1.7700	1.7900	-1.648%	84,482	+30.726%
2026-06-18	1.7100	1.860000	1.7100	1.8200	+5.814%	294,636	+28.571%
2026-06-17	1.7520	1.752000	1.6500	1.7200	-1.149%	70,205	+36.047%
2026-06-16	1.7600	1.800000	1.7300	1.7400	-1.695%	58,446	+34.483%
2026-06-15	1.8100	1.840000	1.7500	1.7700	-2.210%	123,869	+32.203%
2026-06-12	1.7500	1.830000	1.7099	1.8100	+5.848%	191,307	+29.282%
2026-06-11	1.6600	1.759900	1.6500	1.7100	+3.636%	163,936	+36.842%
2026-06-10	1.4900	1.670000	1.4900	1.6500	+13.014%	178,193	+41.818%
2026-06-09	1.5000	1.540000	1.4325	1.4600	-2.013%	90,839	+60.274%
2026-06-08	1.5100	1.570000	1.4900	1.4900	-1.325%	48,032	+57.047%
2026-06-05	1.5000	1.525000	1.4900	1.5100	-2.581%	24,228	+54.967%
2026-06-04	1.5300	1.600000	1.5102	1.5500	+1.307%	32,260	+50.968%
2026-06-03	1.5400	1.640000	1.5100	1.5300	-1.923%	29,345	+52.941%
2026-06-02	1.6000	1.620000	1.5005	1.5600	0.000%	57,820	+50.000%
2026-06-01	1.6000	1.630000	1.5600	1.5600	-3.106%	57,875	+50.000%
2026-05-29	1.6301	1.685000	1.6054	1.6100	-3.593%	129,499	+45.342%
2026-05-28	1.6300	1.670000	1.6200	1.6700	+1.829%	55,536	+40.120%
2026-05-27	1.6299	1.710000	1.5950	1.6400	+3.145%	144,943	+42.683%
2026-05-26	1.5200	1.630000	1.5182	1.5900	+3.922%	50,739	+47.170%
2026-05-22	1.5400	1.575000	1.4800	1.5300	-2.548%	80,480	+52.941%
2026-05-21	1.5000	1.610000	1.5000	1.5700	+2.614%	69,544	+49.045%
2026-05-20	1.4600	1.580000	1.4000	1.5300	+3.378%	60,802	+52.941%
2026-05-19	1.5700	1.580000	1.4400	1.4800	-6.918%	197,307	+58.108%
2026-05-18	1.5700	1.735000	1.5700	1.5900	+4.605%	342,046	+47.170%
2026-05-15	1.5900	1.590000	1.4900	1.5200	-4.403%	108,787	+53.947%
2026-05-14	1.4700	1.649900	1.4700	1.5900	+21.374%	682,461	+47.170%
2026-05-13	1.2701	1.335000	1.2701	1.3100	+2.344%	216,323	+78.626%
2026-05-12	1.2502	1.300000	1.2400	1.2800	+2.400%	21,759	+82.813%
2026-05-11	1.2650	1.270000	1.1600	1.2500	-2.344%	25,211	+87.200%
2026-05-08	1.3000	1.315000	1.2400	1.2800	-2.290%	28,905	+82.813%
2026-05-07	1.3400	1.400000	1.3100	1.3100	-2.963%	27,836	+78.626%
2026-05-06	1.3400	1.370000	1.3400	1.3500	+0.746%	37,141	+73.333%
2026-05-05	1.2700	1.350000	1.2700	1.3400	+4.688%	97,962	+74.627%
2026-05-04	1.1600	1.290000	1.1600	1.2800	+9.402%	86,945	+82.813%
2026-05-01	1.1700	1.180000	1.1600	1.1700	+0.862%	14,737	+100.000%
2026-04-30	1.1900	1.190000	1.1600	1.1600	-0.855%	20,091	+101.724%
2026-04-29	1.1800	1.180000	1.1700	1.1700	-0.847%	11,915	+100.000%
2026-04-28	1.2200	1.220000	1.1800	1.1800	-1.667%	4,881	+98.305%
2026-04-27	1.1800	1.220000	1.1800	1.2000	+0.840%	23,518	+95.000%
2026-04-24	1.2000	1.200000	1.1820	1.1900	-0.833%	9,631	+96.639%
2026-04-23	1.1800	1.219000	1.1800	1.2000	+1.695%	11,704	+95.000%
2026-04-22	1.1900	1.190000	1.1600	1.1800	-0.840%	12,878	+98.305%
2026-04-21	1.2100	1.220000	1.1900	1.1900	-1.653%	12,378	+96.639%
2026-04-20	1.2250	1.260000	1.2000	1.2100	-0.820%	18,603	+93.388%
2026-04-17	1.2300	1.245000	1.2100	1.2200	-1.613%	13,259	+91.803%
2026-04-16	1.2100	1.250000	1.2000	1.2400	+5.085%	31,457	+88.710%
2026-04-15	1.1700	1.210000	1.1700	1.1800	-0.840%	26,056	+98.305%
2026-04-14	1.1400	1.190000	1.1400	1.1900	+2.586%	26,959	+96.639%
2026-04-13	1.1500	1.180000	1.1500	1.1600	+1.754%	10,240	+101.724%
2026-04-10	1.1900	1.190100	1.1400	1.1400	-3.390%	23,372	+105.263%
2026-04-09	1.2000	1.222900	1.1700	1.1800	0.000%	9,703	+98.305%
2026-04-08	1.1800	1.220000	1.1600	1.1800	0.000%	42,762	+98.305%
2026-04-07	1.1500	1.245000	1.1500	1.1800	0.000%	22,907	+98.305%
2026-04-06	1.1600	1.190000	1.1400	1.1800	+4.425%	13,752	+98.305%
2026-04-02	1.1193	1.150100	1.1193	1.1300	-2.586%	15,351	+107.080%
2026-04-01	1.1600	1.171100	1.1400	1.1600	+1.754%	9,306	+101.724%
2026-03-31	1.1500	1.180000	1.1323	1.1400	0.000%	20,709	+105.263%
2026-03-30	1.1100	1.160000	1.0900	1.1400	+1.786%	49,432	+105.263%
2026-03-27	1.1200	1.129900	1.0900	1.1200	0.000%	54,296	+108.929%
2026-03-26	1.1400	1.169900	1.0901	1.1200	-2.609%	66,208	+108.929%
2026-03-25	1.1300	1.169500	1.0917	1.1500	+1.770%	53,139	+103.478%
2026-03-24	1.1320	1.170000	1.1300	1.1300	-3.419%	32,609	+107.080%
2026-03-23	1.0600	1.180000	1.0500	1.1700	+11.429%	115,117	+100.000%
2026-03-20	1.0700	1.140000	1.0500	1.0500	-3.670%	106,244	+122.857%
2026-03-19	1.1500	1.180000	1.0300	1.0900	-9.917%	216,398	+114.679%
2026-03-18	1.2612	1.290000	1.2100	1.2100	-3.200%	120,753	+93.388%
2026-03-17	1.2400	1.270000	1.2400	1.2500	+3.306%	32,795	+87.200%
2026-03-16	1.2200	1.280000	1.2100	1.2100	-0.820%	45,837	+93.388%
2026-03-13	1.2800	1.310000	1.2200	1.2200	-3.175%	25,524	+91.803%
2026-03-12	1.2800	1.290000	1.2500	1.2600	+0.800%	28,074	+85.714%
2026-03-11	1.2600	1.283000	1.2400	1.2500	-0.794%	45,068	+87.200%
2026-03-10	1.3000	1.320000	1.2500	1.2600	-4.545%	98,287	+85.714%
2026-03-09	1.3320	1.345000	1.2900	1.3200	-1.493%	59,324	+77.273%
2026-03-06	1.3500	1.400000	1.3300	1.3400	-2.190%	45,368	+74.627%
2026-03-05	1.4000	1.411300	1.3500	1.3700	-1.439%	21,294	+70.803%
2026-03-04	1.4300	1.430000	1.3900	1.3900	-0.721%	12,109	+68.345%
2026-03-03	1.4050	1.410000	1.3900	1.4001	-0.702%	12,046	+67.131%
2026-03-02	1.3500	1.440000	1.3500	1.4100	+4.444%	73,733	+65.957%
2026-02-27	1.3350	1.350000	1.3300	1.3500	+0.746%	23,586	+73.333%
2026-02-26	1.3400	1.350000	1.3300	1.3400	0.000%	24,940	+74.627%
2026-02-25	1.3380	1.350000	1.3300	1.3400	-0.741%	15,459	+74.627%
2026-02-24	1.3293	1.350000	1.3232	1.3500	+1.504%	14,156	+73.333%
2026-02-23	1.3500	1.350000	1.3200	1.3300	-0.746%	15,795	+75.940%
2026-02-20	1.3000	1.345000	1.3000	1.3400	+1.515%	24,477	+74.627%
2026-02-19	1.3200	1.335000	1.3199	1.3200	0.000%	25,025	+77.273%
2026-02-18	1.3300	1.350000	1.3000	1.3200	0.000%	66,450	+77.273%
2026-02-17	1.3200	1.325000	1.3000	1.3200	+0.763%	44,515	+77.273%
2026-02-13	1.3194	1.329000	1.3050	1.3100	0.000%	20,993	+78.626%
2026-02-12	1.3300	1.349900	1.3100	1.3100	-0.758%	43,138	+78.626%
2026-02-11	1.3400	1.359900	1.3200	1.3200	-1.493%	28,753	+77.273%
2026-02-10	1.3305	1.370000	1.3305	1.3400	+0.752%	44,136	+74.627%
2026-02-09	1.3300	1.360000	1.3100	1.3300	-0.746%	85,135	+75.940%
2026-02-06	1.3500	1.370000	1.3400	1.3400	+0.752%	33,873	+74.627%
2026-02-05	1.3700	1.370000	1.3200	1.3300	-2.920%	23,386	+75.940%
2026-02-04	1.4100	1.410000	1.3000	1.3700	-2.837%	72,551	+70.803%
2026-02-03	1.3950	1.420000	1.3900	1.4100	+1.439%	60,812	+65.957%
2026-02-02	1.3800	1.415891	1.3800	1.3900	-0.714%	48,608	+68.345%
2026-01-30	1.3900	1.415000	1.3900	1.4000	-0.709%	37,758	+67.143%
2026-01-29	1.3800	1.410000	1.3700	1.4100	+2.174%	41,552	+65.957%
2026-01-28	1.3700	1.380000	1.3600	1.3800	+0.730%	25,777	+69.565%
2026-01-27	1.3500	1.370000	1.3500	1.3700	+1.481%	41,678	+70.803%
2026-01-26	1.3580	1.360000	1.3400	1.3500	+0.372%	37,324	+73.333%
2026-01-23	1.3700	1.370000	1.3350	1.3450	-1.103%	68,528	+73.978%
2026-01-22	1.3700	1.389900	1.3600	1.3600	0.000%	48,844	+72.059%
2026-01-21	1.3600	1.400000	1.3500	1.3600	+0.369%	62,491	+72.059%
2026-01-20	1.3500	1.380000	1.3500	1.3550	-0.368%	139,728	+72.694%
2026-01-16	1.3600	1.386300	1.3500	1.3600	-0.730%	49,599	+72.059%
2026-01-15	1.3800	1.395000	1.3600	1.3700	0.000%	46,993	+70.803%
2026-01-14	1.3800	1.381000	1.3700	1.3700	+0.735%	14,667	+70.803%
2026-01-13	1.3500	1.380000	1.3500	1.3600	-0.730%	49,554	+72.059%
2026-01-12	1.3700	1.401600	1.3500	1.3700	-0.725%	62,413	+70.803%
2026-01-09	1.3700	1.391100	1.3567	1.3800	0.000%	43,620	+69.565%
2026-01-08	1.3600	1.395000	1.3600	1.3800	0.000%	42,859	+69.565%
2026-01-07	1.4000	1.410000	1.3700	1.3800	-1.429%	30,807	+69.565%
2026-01-06	1.4000	1.430000	1.3906	1.4000	0.000%	33,262	+67.143%
2026-01-05	1.3700	1.420000	1.3700	1.4000	+1.449%	36,913	+67.143%
2026-01-02	1.3600	1.389900	1.3500	1.3800	+1.471%	37,939	+69.565%
2025-12-31	1.3400	1.361000	1.3400	1.3600	+0.741%	59,314	+72.059%
2025-12-30	1.3500	1.370000	1.3500	1.3500	-0.735%	39,341	+73.333%
2025-12-29	1.3700	1.372700	1.3400	1.3600	+2.256%	52,874	+72.059%
2025-12-26	1.3401	1.358800	1.3200	1.3300	0.000%	38,717	+75.940%
2025-12-24	1.3300	1.341300	1.3200	1.3300	+0.758%	47,041	+75.940%
2025-12-23	1.3300	1.390000	1.3200	1.3200	-2.941%	315,393	+77.273%
2025-12-22	1.3800	1.400000	1.3300	1.3600	-1.449%	285,576	+72.059%
2025-12-19	1.4500	1.470000	1.3800	1.3800	-5.479%	135,027	+69.565%
2025-12-18	1.4300	1.500000	1.4300	1.4600	+2.098%	50,516	+60.274%
2025-12-17	1.4500	1.470000	1.4300	1.4300	-0.694%	20,012	+63.636%
2025-12-16	1.4337	1.485600	1.4337	1.4400	+1.408%	52,071	+62.500%
2025-12-15	1.4500	1.490000	1.4100	1.4200	-3.401%	52,907	+64.789%
2025-12-12	1.4550	1.500000	1.4501	1.4700	+0.685%	22,181	+59.184%
2025-12-11	1.4900	1.500000	1.4600	1.4600	-2.013%	22,964	+60.274%
2025-12-10	1.4353	1.500000	1.4350	1.4900	+3.472%	92,296	+57.047%
2025-12-09	1.4200	1.460000	1.4000	1.4400	+1.408%	28,602	+62.500%
2025-12-08	1.4100	1.422000	1.4000	1.4200	+0.709%	45,670	+64.789%
2025-12-05	1.4100	1.426500	1.4000	1.4100	0.000%	44,928	+65.957%
2025-12-04	1.4100	1.430000	1.4000	1.4100	+0.714%	25,321	+65.957%
2025-12-03	1.4100	1.420000	1.3700	1.4000	0.000%	71,500	+67.143%
2025-12-02	1.4300	1.450000	1.4000	1.4000	-2.098%	28,682	+67.143%
2025-12-01	1.4400	1.450000	1.4021	1.4300	-0.694%	19,483	+63.636%
2025-11-28	1.3900	1.450000	1.3900	1.4400	-0.346%	40,975	+62.500%
2025-11-26	1.3800	1.450000	1.3800	1.4450	+1.761%	26,483	+61.938%
2025-11-25	1.4000	1.420000	1.3800	1.4200	+4.412%	38,018	+64.789%
2025-11-24	1.3725	1.385000	1.3500	1.3600	-1.449%	114,157	+72.059%
2025-11-21	1.3823	1.398800	1.3700	1.3800	+1.471%	16,482	+69.565%
2025-11-20	1.4101	1.422500	1.3600	1.3600	-3.546%	97,097	+72.059%
2025-11-19	1.4000	1.410000	1.3800	1.4100	+1.439%	48,842	+65.957%
2025-11-18	1.3700	1.400000	1.3700	1.3900	0.000%	30,849	+68.345%
2025-11-17	1.4100	1.410000	1.3700	1.3900	-1.418%	54,312	+68.345%
2025-11-14	1.3900	1.420000	1.3800	1.4100	-0.704%	52,366	+65.957%
2025-11-13	1.4000	1.430000	1.3600	1.4200	-0.699%	94,357	+64.789%
2025-11-12	1.4700	1.495000	1.4100	1.4300	-2.721%	148,871	+63.636%
2025-11-11	1.4700	1.480000	1.4500	1.4700	+1.379%	63,614	+59.184%
2025-11-10	1.4600	1.490000	1.4500	1.4500	-0.685%	22,540	+61.379%
2025-11-07	1.4900	1.500000	1.4500	1.4600	-2.990%	52,568	+60.274%
2025-11-06	1.4500	1.515000	1.4500	1.5050	+1.007%	59,570	+55.482%
2025-11-05	1.4300	1.520000	1.4300	1.4900	+1.017%	59,019	+57.047%
2025-11-04	1.4500	1.490000	1.4400	1.4750	+0.340%	58,378	+58.644%
2025-11-03	1.4900	1.490000	1.4500	1.4700	0.000%	40,050	+59.184%
2025-10-31	1.4300	1.495000	1.4300	1.4700	+2.797%	83,076	+59.184%
2025-10-30	1.4200	1.450000	1.4000	1.4300	-0.694%	79,983	+63.636%
2025-10-29	1.4500	1.460000	1.4100	1.4400	-1.370%	62,151	+62.500%
2025-10-28	1.4582	1.470000	1.4400	1.4600	+1.389%	36,446	+60.274%
2025-10-27	1.4400	1.458400	1.4300	1.4400	0.000%	27,682	+62.500%
2025-10-24	1.4500	1.465400	1.4400	1.4400	-1.370%	35,995	+62.500%
2025-10-23	1.3900	1.460000	1.3900	1.4600	+5.036%	55,610	+60.274%
2025-10-22	1.4200	1.430000	1.3700	1.3900	-1.418%	78,422	+68.345%
2025-10-21	1.4500	1.450000	1.4100	1.4100	-2.759%	69,812	+65.957%
2025-10-20	1.4300	1.460000	1.4100	1.4500	+1.399%	45,157	+61.379%
2025-10-17	1.4000	1.430000	1.3800	1.4300	+2.878%	100,764	+63.636%
2025-10-16	1.4195	1.419500	1.3800	1.3900	-1.418%	68,927	+68.345%
2025-10-15	1.4500	1.450000	1.4000	1.4100	-1.399%	64,067	+65.957%
2025-10-14	1.3900	1.430000	1.3700	1.4300	+1.418%	68,025	+63.636%
2025-10-13	1.4400	1.440000	1.3800	1.4100	0.000%	100,503	+65.957%
2025-10-10	1.4700	1.479700	1.4000	1.4100	-3.425%	54,346	+65.957%
2025-10-09	1.4359	1.480000	1.4000	1.4600	+1.389%	100,230	+60.274%
2025-10-08	1.4500	1.470000	1.4200	1.4400	+0.111%	73,636	+62.500%
2025-10-07	1.4700	1.500000	1.4100	1.4384	-3.463%	174,385	+62.681%
2025-10-06	1.4700	1.490000	1.4600	1.4900	+2.055%	48,298	+57.047%
2025-10-03	1.3900	1.490000	1.3900	1.4600	+4.286%	106,555	+60.274%
2025-10-02	1.3800	1.420000	1.3700	1.4000	+2.190%	79,360	+67.143%
2025-10-01	1.4100	1.450000	1.3700	1.3700	-3.521%	124,560	+70.803%
2025-09-30	1.4400	1.470000	1.4000	1.4200	-0.699%	91,205	+64.789%
2025-09-29	1.4900	1.490000	1.4300	1.4300	-2.721%	37,382	+63.636%
2025-09-26	1.4600	1.480000	1.4500	1.4700	+0.685%	41,177	+59.184%
2025-09-25	1.4400	1.480000	1.3900	1.4600	+2.098%	309,316	+60.274%
2025-09-24	1.4500	1.462000	1.4300	1.4300	-1.379%	39,151	+63.636%
2025-09-23	1.4200	1.470000	1.4200	1.4500	0.000%	80,072	+61.379%
2025-09-22	1.4200	1.473800	1.4200	1.4500	+2.113%	94,577	+61.379%
2025-09-19	1.4600	1.509900	1.4200	1.4200	-3.401%	217,165	+64.789%
2025-09-18	1.5000	1.500000	1.4400	1.4700	+0.685%	104,619	+59.184%
2025-09-17	1.5000	1.514400	1.4600	1.4600	-2.667%	41,078	+60.274%
2025-09-16	1.5000	1.540000	1.4400	1.5000	0.000%	119,319	+56.000%
2025-09-15	1.5400	1.550000	1.4845	1.5000	-0.662%	32,311	+56.000%
2025-09-12	1.5600	1.570000	1.4900	1.5100	-3.514%	74,056	+54.967%
2025-09-11	1.4600	1.580000	1.4600	1.5650	+7.192%	140,606	+49.521%
2025-09-10	1.5000	1.520000	1.4600	1.4600	-2.013%	29,115	+60.274%
2025-09-09	1.4700	1.540000	1.4700	1.4900	+2.055%	107,935	+57.047%
2025-09-08	1.4000	1.490000	1.4000	1.4600	+3.546%	164,362	+60.274%
2025-09-05	1.4000	1.440000	1.4000	1.4100	-0.704%	22,567	+65.957%
2025-09-04	1.4000	1.430000	1.3801	1.4200	+0.709%	94,639	+64.789%
2025-09-03	1.4500	1.450000	1.3800	1.4100	-2.759%	129,042	+65.957%
2025-09-02	1.4700	1.470000	1.4300	1.4500	-1.695%	106,236	+61.379%
2025-08-29	1.4500	1.480000	1.4500	1.4750	+0.820%	46,652	+58.644%
2025-08-28	1.4800	1.500000	1.4550	1.4630	-1.149%	46,600	+59.945%
2025-08-27	1.4900	1.500000	1.4800	1.4800	0.000%	34,786	+58.108%
2025-08-26	1.4400	1.495800	1.4300	1.4800	+3.497%	88,694	+58.108%
2025-08-25	1.4900	1.549900	1.4300	1.4300	-5.921%	137,707	+63.636%
2025-08-22	1.4300	1.525400	1.4300	1.5200	+5.556%	36,489	+53.947%
2025-08-21	1.4400	1.499900	1.4400	1.4400	-2.041%	49,636	+62.500%
2025-08-20	1.5600	1.560000	1.4340	1.4700	+0.685%	47,093	+59.184%
2025-08-19	1.5000	1.515000	1.4500	1.4600	-2.667%	44,916	+60.274%
2025-08-18	1.5000	1.510000	1.4705	1.5000	-1.316%	57,220	+56.000%
2025-08-15	1.5600	1.560000	1.5000	1.5200	-3.185%	55,935	+53.947%
2025-08-14	1.6200	1.620000	1.5202	1.5700	-3.086%	87,402	+49.045%
2025-08-13	1.5100	1.620000	1.5100	1.6200	+7.285%	93,578	+44.444%
2025-08-12	1.4700	1.540000	1.4700	1.5100	+3.780%	76,715	+54.967%
2025-08-11	1.5600	1.560000	1.3800	1.4550	-6.731%	420,656	+60.825%
2025-08-08	1.6000	1.680000	1.5600	1.5600	0.000%	113,480	+50.000%
2025-08-07	1.8200	1.870000	1.5300	1.5600	-16.354%	361,992	+50.000%
2025-08-06	1.8600	1.920000	1.7812	1.8650	-1.583%	65,802	+25.469%
2025-08-05	1.7700	2.019500	1.7071	1.8950	+7.062%	225,578	+23.483%
2025-08-04	1.6700	1.795000	1.6500	1.7700	+5.357%	83,880	+32.203%
2025-08-01	1.7000	1.735000	1.6420	1.6800	-1.754%	49,763	+39.286%
2025-07-31	1.7210	1.749000	1.7000	1.7100	-1.156%	44,612	+36.842%
2025-07-30	1.7600	1.770000	1.7218	1.7300	-1.705%	22,527	+35.260%
2025-07-29	1.8000	1.810000	1.7600	1.7600	-1.124%	24,426	+32.955%
2025-07-28	1.7701	1.830000	1.7500	1.7800	-1.111%	63,197	+31.461%
2025-07-25	1.7700	1.800000	1.7200	1.8000	+1.695%	29,386	+30.000%
2025-07-24	1.8000	1.800000	1.7600	1.7700	-1.667%	15,564	+32.203%
2025-07-23	1.8200	1.849100	1.7348	1.8000	0.000%	63,402	+30.000%
2025-07-22	1.7200	1.835000	1.7000	1.8000	+4.651%	121,002	+30.000%
2025-07-21	1.7600	1.780000	1.7100	1.7200	-3.371%	67,093	+36.047%
2025-07-18	1.8000	1.845000	1.7600	1.7800	+1.136%	83,122	+31.461%
2025-07-17	1.7300	1.790000	1.7200	1.7600	+2.326%	52,615	+32.955%
2025-07-16	1.7300	1.780000	1.6600	1.7200	+1.176%	61,736	+36.047%
2025-07-15	1.7300	1.805000	1.6720	1.7000	-1.734%	64,430	+37.647%
2025-07-14	1.8400	1.922700	1.7150	1.7300	-5.978%	165,408	+35.260%
2025-07-11	1.6500	1.900000	1.6500	1.8400	+11.515%	444,427	+27.174%
2025-07-10	1.6100	1.680000	1.5950	1.6500	+3.125%	88,872	+41.818%
2025-07-09	1.6000	1.625800	1.5801	1.6000	+0.629%	54,739	+46.250%
2025-07-08	1.6000	1.625000	1.5800	1.5900	+1.274%	74,365	+47.170%
2025-07-07	1.6100	1.620000	1.5500	1.5700	-3.086%	79,811	+49.045%
2025-07-03	1.6000	1.650000	1.5775	1.6200	0.000%	50,848	+44.444%
2025-07-02	1.6000	1.650000	1.6000	1.6200	+2.532%	33,865	+44.444%
2025-07-01	1.5500	1.690000	1.5200	1.5800	+3.268%	178,771	+48.101%
2025-06-30	1.4400	1.590000	1.4400	1.5300	+5.517%	263,037	+52.941%
2025-06-27	1.4400	1.470000	1.4400	1.4500	-0.685%	44,791	+61.379%
2025-06-26	1.4400	1.480000	1.4100	1.4600	+2.817%	130,356	+60.274%
2025-06-25	1.3800	1.470000	1.3200	1.4200	+2.899%	143,786	+64.789%
2025-06-24	1.4000	1.412300	1.3300	1.3800	-2.128%	128,416	+69.565%
2025-06-23	1.4200	1.457700	1.4024	1.4100	-2.083%	49,447	+65.957%
2025-06-20	1.4100	1.530000	1.4100	1.4400	+2.857%	161,248	+62.500%
2025-06-18	1.4000	1.415000	1.4000	1.4000	+1.449%	34,453	+67.143%
2025-06-17	1.3800	1.411900	1.3800	1.3800	0.000%	26,386	+69.565%
2025-06-16	1.3700	1.425100	1.3700	1.3800	0.000%	56,380	+69.565%
2025-06-13	1.3500	1.410000	1.3500	1.3800	+0.730%	45,378	+69.565%
2025-06-12	1.4000	1.418900	1.3500	1.3700	-3.521%	49,332	+70.803%
2025-06-11	1.4300	1.440000	1.4200	1.4200	+1.429%	54,302	+64.789%
2025-06-10	1.3900	1.410000	1.3900	1.4000	+1.449%	72,785	+67.143%
2025-06-09	1.3800	1.420000	1.3800	1.3800	-1.429%	62,689	+69.565%
2025-06-06	1.3800	1.440000	1.3800	1.4000	+0.719%	62,989	+67.143%
2025-06-05	1.3900	1.440000	1.3800	1.3900	0.000%	89,314	+68.345%
2025-06-04	1.4100	1.425000	1.3900	1.3900	-0.714%	68,876	+68.345%
2025-06-03	1.4000	1.420000	1.3900	1.4000	+0.719%	63,340	+67.143%
2025-06-02	1.4100	1.420000	1.3800	1.3900	-1.418%	46,283	+68.345%
2025-05-30	1.4200	1.430000	1.4100	1.4100	0.000%	14,913	+65.957%
2025-05-29	1.4100	1.437700	1.4050	1.4100	-2.083%	35,942	+65.957%
2025-05-28	1.4100	1.440000	1.3900	1.4400	+2.128%	67,551	+62.500%
2025-05-27	1.4300	1.450000	1.4100	1.4100	0.000%	81,458	+65.957%
2025-05-23	1.3600	1.460000	1.3500	1.4100	-0.704%	39,817	+65.957%
2025-05-22	1.4300	1.459900	1.4101	1.4200	-0.699%	65,406	+64.789%
2025-05-21	1.4400	1.490000	1.4250	1.4300	-0.694%	72,292	+63.636%
2025-05-20	1.4600	1.470000	1.4150	1.4400	-1.370%	105,098	+62.500%
2025-05-19	1.4300	1.505000	1.4300	1.4600	+0.690%	105,867	+60.274%
2025-05-16	1.4500	1.480000	1.4200	1.4500	+1.399%	64,237	+61.379%
2025-05-15	1.4500	1.515000	1.3650	1.4300	-8.333%	202,957	+63.636%
2025-05-14	1.5700	1.590000	1.5502	1.5600	-1.266%	72,372	+50.000%
2025-05-13	1.5700	1.610000	1.5300	1.5800	+0.637%	74,923	+48.101%
2025-05-12	1.6800	1.680000	1.5300	1.5700	+0.641%	125,734	+49.045%
2025-05-09	1.5300	1.590000	1.4850	1.5600	+2.632%	32,197	+50.000%
2025-05-08	1.4500	1.530800	1.4500	1.5200	+4.828%	63,518	+53.947%
2025-05-07	1.4700	1.500000	1.4500	1.4500	-2.685%	34,471	+61.379%
2025-05-06	1.5200	1.540000	1.4500	1.4900	-3.871%	34,995	+57.047%
2025-05-05	1.5900	1.600000	1.4900	1.5500	-1.899%	73,927	+50.968%
2025-05-02	1.6300	1.630000	1.5800	1.5800	-3.659%	30,678	+48.101%
2025-05-01	1.5900	1.664400	1.5900	1.6400	+0.613%	26,637	+42.683%
2025-04-30	1.6100	1.660000	1.5790	1.6300	+1.242%	35,507	+43.558%
2025-04-29	1.6050	1.617900	1.5610	1.6100	-1.227%	12,496	+45.342%
2025-04-28	1.6100	1.675600	1.5807	1.6300	-0.610%	95,216	+43.558%
2025-04-25	1.5600	1.650000	1.5500	1.6400	+3.145%	53,898	+42.683%
2025-04-24	1.5700	1.641000	1.5500	1.5900	+3.247%	67,681	+47.170%
2025-04-23	1.6100	1.650000	1.5300	1.5400	-4.938%	63,366	+51.948%
2025-04-22	1.5400	1.630000	1.4700	1.6200	+5.195%	73,544	+44.444%
2025-04-21	1.5000	1.540000	1.5000	1.5400	+1.316%	48,237	+51.948%
2025-04-17	1.5200	1.560000	1.4650	1.5200	+0.662%	31,876	+53.947%
2025-04-16	1.4400	1.540000	1.4400	1.5100	-2.581%	10,981	+54.967%
2025-04-15	1.4200	1.570000	1.4200	1.5500	+6.164%	95,284	+50.968%
2025-04-14	1.3800	1.495000	1.3800	1.4600	+5.797%	85,790	+60.274%
2025-04-11	1.3700	1.400000	1.3538	1.3800	+1.471%	39,912	+69.565%
2025-04-10	1.3700	1.395000	1.3200	1.3600	-0.730%	71,534	+72.059%
2025-04-09	1.2700	1.450000	1.2700	1.3700	+7.874%	161,318	+70.803%
2025-04-08	1.4300	1.456300	1.2400	1.2700	-5.224%	161,756	+84.252%

.dark-mode .XW0sJR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XW0sJR{ color: #333333; background-color: white; border: 2px solid #333333; }USIOUsio, Inc. Common Stockstock NASDAQ

USIO
Usio, Inc. Common Stock
stock NASDAQ