Dark

USIO
Usio, Inc. Common Stock
stock NASDAQ

Market Open

Jul 30, 2026 11:10:37 AM EDT

2.05USD+4.061%(+0.08)44,420

1.76Bid 2.40Ask 0.64Spread

Pre-market

0.00USD-100.000%(-1.95)0

After-hours

Jul 27, 2026 4:25:30 PM EDT

1.95USD+1.036%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	2.0400	2.090000	2.0400	2.0500	+4.061%	44,420	0.000%
2026-07-29	1.9400	2.018700	1.9400	1.9700	+1.026%	202,133	+4.061%
2026-07-28	1.9300	1.970000	1.8500	1.9500	+1.036%	121,256	+5.128%
2026-07-27	1.8800	1.960000	1.8600	1.9300	0.000%	110,665	+6.218%
2026-07-24	1.9100	1.985000	1.8700	1.9300	+2.116%	118,230	+6.218%
2026-07-23	1.9900	2.010000	1.8800	1.8900	-6.436%	275,745	+8.466%
2026-07-22	2.0200	2.130000	1.9700	2.0200	-0.493%	141,070	+1.485%
2026-07-21	2.0100	2.150000	1.9700	2.0300	-0.490%	108,124	+0.985%
2026-07-20	2.1200	2.120000	1.8800	2.0400	-3.774%	427,912	+0.490%
2026-07-17	2.2000	2.210000	2.0650	2.1200	-4.933%	134,214	-3.302%
2026-07-16	2.3900	2.435000	2.2001	2.2300	-7.469%	160,599	-8.072%
2026-07-15	2.4300	2.590000	2.2720	2.4100	-2.429%	109,738	-14.938%
2026-07-14	2.2301	2.500000	2.2300	2.4700	+10.268%	85,449	-17.004%
2026-07-13	2.2900	2.370000	2.1700	2.2400	-2.183%	64,226	-8.482%
2026-07-10	2.1400	2.335000	2.1400	2.2900	+7.512%	143,547	-10.480%
2026-07-09	2.1200	2.289900	2.1000	2.1300	+1.429%	90,406	-3.756%
2026-07-08	2.3200	2.320000	2.0700	2.1000	-10.638%	149,230	-2.381%
2026-07-07	2.2600	2.380000	2.2600	2.3500	-0.844%	105,189	-12.766%
2026-07-06	2.4400	2.470000	2.3101	2.3700	-4.435%	100,496	-13.502%
2026-07-02	2.5500	2.580000	2.3704	2.4800	-2.745%	110,750	-17.339%
2026-07-01	2.5700	2.620000	2.4900	2.5500	+2.823%	319,853	-19.608%
2026-06-30	2.2123	2.520000	2.2100	2.4800	+11.712%	399,581	-17.339%
2026-06-29	2.2400	2.250000	2.1000	2.2200	+0.452%	143,562	-7.658%
2026-06-26	2.1400	2.215000	2.0500	2.2100	+2.791%	122,720	-7.240%
2026-06-25	2.1700	2.200000	2.0717	2.1500	-0.463%	157,993	-4.651%
2026-06-24	1.9800	2.230000	1.9800	2.1600	+9.091%	431,869	-5.093%
2026-06-23	1.8500	1.990000	1.8150	1.9800	+10.615%	278,106	+3.535%
2026-06-22	1.7700	1.850000	1.7700	1.7900	-1.648%	84,482	+14.525%
2026-06-18	1.7100	1.860000	1.7100	1.8200	+5.814%	294,636	+12.637%
2026-06-17	1.7520	1.752000	1.6500	1.7200	-1.149%	70,205	+19.186%
2026-06-16	1.7600	1.800000	1.7300	1.7400	-1.695%	58,446	+17.816%
2026-06-15	1.8100	1.840000	1.7500	1.7700	-2.210%	123,869	+15.819%
2026-06-12	1.7500	1.830000	1.7099	1.8100	+5.848%	191,307	+13.260%
2026-06-11	1.6600	1.759900	1.6500	1.7100	+3.636%	163,936	+19.883%
2026-06-10	1.4900	1.670000	1.4900	1.6500	+13.014%	178,193	+24.242%
2026-06-09	1.5000	1.540000	1.4325	1.4600	-2.013%	90,839	+40.411%
2026-06-08	1.5100	1.570000	1.4900	1.4900	-1.325%	48,032	+37.584%
2026-06-05	1.5000	1.525000	1.4900	1.5100	-2.581%	24,228	+35.762%
2026-06-04	1.5300	1.600000	1.5102	1.5500	+1.307%	32,260	+32.258%
2026-06-03	1.5400	1.640000	1.5100	1.5300	-1.923%	29,345	+33.987%
2026-06-02	1.6000	1.620000	1.5005	1.5600	0.000%	57,820	+31.410%
2026-06-01	1.6000	1.630000	1.5600	1.5600	-3.106%	57,875	+31.410%
2026-05-29	1.6301	1.685000	1.6054	1.6100	-3.593%	129,499	+27.329%
2026-05-28	1.6300	1.670000	1.6200	1.6700	+1.829%	55,536	+22.754%
2026-05-27	1.6299	1.710000	1.5950	1.6400	+3.145%	144,943	+25.000%
2026-05-26	1.5200	1.630000	1.5182	1.5900	+3.922%	50,739	+28.931%
2026-05-22	1.5400	1.575000	1.4800	1.5300	-2.548%	80,480	+33.987%
2026-05-21	1.5000	1.610000	1.5000	1.5700	+2.614%	69,544	+30.573%
2026-05-20	1.4600	1.580000	1.4000	1.5300	+3.378%	60,802	+33.987%
2026-05-19	1.5700	1.580000	1.4400	1.4800	-6.918%	197,307	+38.514%
2026-05-18	1.5700	1.735000	1.5700	1.5900	+4.605%	342,046	+28.931%
2026-05-15	1.5900	1.590000	1.4900	1.5200	-4.403%	108,787	+34.868%
2026-05-14	1.4700	1.649900	1.4700	1.5900	+21.374%	682,461	+28.931%
2026-05-13	1.2701	1.335000	1.2701	1.3100	+2.344%	216,323	+56.489%
2026-05-12	1.2502	1.300000	1.2400	1.2800	+2.400%	21,759	+60.156%
2026-05-11	1.2650	1.270000	1.1600	1.2500	-2.344%	25,211	+64.000%
2026-05-08	1.3000	1.315000	1.2400	1.2800	-2.290%	28,905	+60.156%
2026-05-07	1.3400	1.400000	1.3100	1.3100	-2.963%	27,836	+56.489%
2026-05-06	1.3400	1.370000	1.3400	1.3500	+0.746%	37,141	+51.852%
2026-05-05	1.2700	1.350000	1.2700	1.3400	+4.688%	97,962	+52.985%
2026-05-04	1.1600	1.290000	1.1600	1.2800	+9.402%	86,945	+60.156%
2026-05-01	1.1700	1.180000	1.1600	1.1700	+0.862%	14,737	+75.214%
2026-04-30	1.1900	1.190000	1.1600	1.1600	-0.855%	20,091	+76.724%
2026-04-29	1.1800	1.180000	1.1700	1.1700	-0.847%	11,915	+75.214%
2026-04-28	1.2200	1.220000	1.1800	1.1800	-1.667%	4,881	+73.729%
2026-04-27	1.1800	1.220000	1.1800	1.2000	+0.840%	23,518	+70.833%
2026-04-24	1.2000	1.200000	1.1820	1.1900	-0.833%	9,631	+72.269%
2026-04-23	1.1800	1.219000	1.1800	1.2000	+1.695%	11,704	+70.833%
2026-04-22	1.1900	1.190000	1.1600	1.1800	-0.840%	12,878	+73.729%
2026-04-21	1.2100	1.220000	1.1900	1.1900	-1.653%	12,378	+72.269%
2026-04-20	1.2250	1.260000	1.2000	1.2100	-0.820%	18,603	+69.421%
2026-04-17	1.2300	1.245000	1.2100	1.2200	-1.613%	13,259	+68.033%
2026-04-16	1.2100	1.250000	1.2000	1.2400	+5.085%	31,457	+65.323%
2026-04-15	1.1700	1.210000	1.1700	1.1800	-0.840%	26,056	+73.729%
2026-04-14	1.1400	1.190000	1.1400	1.1900	+2.586%	26,959	+72.269%
2026-04-13	1.1500	1.180000	1.1500	1.1600	+1.754%	10,240	+76.724%
2026-04-10	1.1900	1.190100	1.1400	1.1400	-3.390%	23,372	+79.825%
2026-04-09	1.2000	1.222900	1.1700	1.1800	0.000%	9,703	+73.729%
2026-04-08	1.1800	1.220000	1.1600	1.1800	0.000%	42,762	+73.729%
2026-04-07	1.1500	1.245000	1.1500	1.1800	0.000%	22,907	+73.729%
2026-04-06	1.1600	1.190000	1.1400	1.1800	+4.425%	13,752	+73.729%
2026-04-02	1.1193	1.150100	1.1193	1.1300	-2.586%	15,351	+81.416%
2026-04-01	1.1600	1.171100	1.1400	1.1600	+1.754%	9,306	+76.724%
2026-03-31	1.1500	1.180000	1.1323	1.1400	0.000%	20,709	+79.825%
2026-03-30	1.1100	1.160000	1.0900	1.1400	+1.786%	49,432	+79.825%
2026-03-27	1.1200	1.129900	1.0900	1.1200	0.000%	54,296	+83.036%
2026-03-26	1.1400	1.169900	1.0901	1.1200	-2.609%	66,208	+83.036%
2026-03-25	1.1300	1.169500	1.0917	1.1500	+1.770%	53,139	+78.261%
2026-03-24	1.1320	1.170000	1.1300	1.1300	-3.419%	32,609	+81.416%
2026-03-23	1.0600	1.180000	1.0500	1.1700	+11.429%	115,117	+75.214%
2026-03-20	1.0700	1.140000	1.0500	1.0500	-3.670%	106,244	+95.238%
2026-03-19	1.1500	1.180000	1.0300	1.0900	-9.917%	216,398	+88.073%
2026-03-18	1.2612	1.290000	1.2100	1.2100	-3.200%	120,753	+69.421%
2026-03-17	1.2400	1.270000	1.2400	1.2500	+3.306%	32,795	+64.000%
2026-03-16	1.2200	1.280000	1.2100	1.2100	-0.820%	45,837	+69.421%
2026-03-13	1.2800	1.310000	1.2200	1.2200	-3.175%	25,524	+68.033%
2026-03-12	1.2800	1.290000	1.2500	1.2600	+0.800%	28,074	+62.698%
2026-03-11	1.2600	1.283000	1.2400	1.2500	-0.794%	45,068	+64.000%
2026-03-10	1.3000	1.320000	1.2500	1.2600	-4.545%	98,287	+62.698%
2026-03-09	1.3320	1.345000	1.2900	1.3200	-1.493%	59,324	+55.303%
2026-03-06	1.3500	1.400000	1.3300	1.3400	-2.190%	45,368	+52.985%
2026-03-05	1.4000	1.411300	1.3500	1.3700	-1.439%	21,294	+49.635%
2026-03-04	1.4300	1.430000	1.3900	1.3900	-0.721%	12,109	+47.482%
2026-03-03	1.4050	1.410000	1.3900	1.4001	-0.702%	12,046	+46.418%
2026-03-02	1.3500	1.440000	1.3500	1.4100	+4.444%	73,733	+45.390%
2026-02-27	1.3350	1.350000	1.3300	1.3500	+0.746%	23,586	+51.852%
2026-02-26	1.3400	1.350000	1.3300	1.3400	0.000%	24,940	+52.985%
2026-02-25	1.3380	1.350000	1.3300	1.3400	-0.741%	15,459	+52.985%
2026-02-24	1.3293	1.350000	1.3232	1.3500	+1.504%	14,156	+51.852%
2026-02-23	1.3500	1.350000	1.3200	1.3300	-0.746%	15,795	+54.135%
2026-02-20	1.3000	1.345000	1.3000	1.3400	+1.515%	24,477	+52.985%
2026-02-19	1.3200	1.335000	1.3199	1.3200	0.000%	25,025	+55.303%
2026-02-18	1.3300	1.350000	1.3000	1.3200	0.000%	66,450	+55.303%
2026-02-17	1.3200	1.325000	1.3000	1.3200	+0.763%	44,515	+55.303%
2026-02-13	1.3194	1.329000	1.3050	1.3100	0.000%	20,993	+56.489%
2026-02-12	1.3300	1.349900	1.3100	1.3100	-0.758%	43,138	+56.489%
2026-02-11	1.3400	1.359900	1.3200	1.3200	-1.493%	28,753	+55.303%
2026-02-10	1.3305	1.370000	1.3305	1.3400	+0.752%	44,136	+52.985%
2026-02-09	1.3300	1.360000	1.3100	1.3300	-0.746%	85,135	+54.135%
2026-02-06	1.3500	1.370000	1.3400	1.3400	+0.752%	33,873	+52.985%
2026-02-05	1.3700	1.370000	1.3200	1.3300	-2.920%	23,386	+54.135%
2026-02-04	1.4100	1.410000	1.3000	1.3700	-2.837%	72,551	+49.635%
2026-02-03	1.3950	1.420000	1.3900	1.4100	+1.439%	60,812	+45.390%
2026-02-02	1.3800	1.415891	1.3800	1.3900	-0.714%	48,608	+47.482%
2026-01-30	1.3900	1.415000	1.3900	1.4000	-0.709%	37,758	+46.429%
2026-01-29	1.3800	1.410000	1.3700	1.4100	+2.174%	41,552	+45.390%
2026-01-28	1.3700	1.380000	1.3600	1.3800	+0.730%	25,777	+48.551%
2026-01-27	1.3500	1.370000	1.3500	1.3700	+1.481%	41,678	+49.635%
2026-01-26	1.3580	1.360000	1.3400	1.3500	+0.372%	37,324	+51.852%
2026-01-23	1.3700	1.370000	1.3350	1.3450	-1.103%	68,528	+52.416%
2026-01-22	1.3700	1.389900	1.3600	1.3600	0.000%	48,844	+50.735%
2026-01-21	1.3600	1.400000	1.3500	1.3600	+0.369%	62,491	+50.735%
2026-01-20	1.3500	1.380000	1.3500	1.3550	-0.368%	139,728	+51.292%
2026-01-16	1.3600	1.386300	1.3500	1.3600	-0.730%	49,599	+50.735%
2026-01-15	1.3800	1.395000	1.3600	1.3700	0.000%	46,993	+49.635%
2026-01-14	1.3800	1.381000	1.3700	1.3700	+0.735%	14,667	+49.635%
2026-01-13	1.3500	1.380000	1.3500	1.3600	-0.730%	49,554	+50.735%
2026-01-12	1.3700	1.401600	1.3500	1.3700	-0.725%	62,413	+49.635%
2026-01-09	1.3700	1.391100	1.3567	1.3800	0.000%	43,620	+48.551%
2026-01-08	1.3600	1.395000	1.3600	1.3800	0.000%	42,859	+48.551%
2026-01-07	1.4000	1.410000	1.3700	1.3800	-1.429%	30,807	+48.551%
2026-01-06	1.4000	1.430000	1.3906	1.4000	0.000%	33,262	+46.429%
2026-01-05	1.3700	1.420000	1.3700	1.4000	+1.449%	36,913	+46.429%
2026-01-02	1.3600	1.389900	1.3500	1.3800	+1.471%	37,939	+48.551%
2025-12-31	1.3400	1.361000	1.3400	1.3600	+0.741%	59,314	+50.735%
2025-12-30	1.3500	1.370000	1.3500	1.3500	-0.735%	39,341	+51.852%
2025-12-29	1.3700	1.372700	1.3400	1.3600	+2.256%	52,874	+50.735%
2025-12-26	1.3401	1.358800	1.3200	1.3300	0.000%	38,717	+54.135%
2025-12-24	1.3300	1.341300	1.3200	1.3300	+0.758%	47,041	+54.135%
2025-12-23	1.3300	1.390000	1.3200	1.3200	-2.941%	315,393	+55.303%
2025-12-22	1.3800	1.400000	1.3300	1.3600	-1.449%	285,576	+50.735%
2025-12-19	1.4500	1.470000	1.3800	1.3800	-5.479%	135,027	+48.551%
2025-12-18	1.4300	1.500000	1.4300	1.4600	+2.098%	50,516	+40.411%
2025-12-17	1.4500	1.470000	1.4300	1.4300	-0.694%	20,012	+43.357%
2025-12-16	1.4337	1.485600	1.4337	1.4400	+1.408%	52,071	+42.361%
2025-12-15	1.4500	1.490000	1.4100	1.4200	-3.401%	52,907	+44.366%
2025-12-12	1.4550	1.500000	1.4501	1.4700	+0.685%	22,181	+39.456%
2025-12-11	1.4900	1.500000	1.4600	1.4600	-2.013%	22,964	+40.411%
2025-12-10	1.4353	1.500000	1.4350	1.4900	+3.472%	92,296	+37.584%
2025-12-09	1.4200	1.460000	1.4000	1.4400	+1.408%	28,602	+42.361%
2025-12-08	1.4100	1.422000	1.4000	1.4200	+0.709%	45,670	+44.366%
2025-12-05	1.4100	1.426500	1.4000	1.4100	0.000%	44,928	+45.390%
2025-12-04	1.4100	1.430000	1.4000	1.4100	+0.714%	25,321	+45.390%
2025-12-03	1.4100	1.420000	1.3700	1.4000	0.000%	71,500	+46.429%
2025-12-02	1.4300	1.450000	1.4000	1.4000	-2.098%	28,682	+46.429%
2025-12-01	1.4400	1.450000	1.4021	1.4300	-0.694%	19,483	+43.357%
2025-11-28	1.3900	1.450000	1.3900	1.4400	-0.346%	40,975	+42.361%
2025-11-26	1.3800	1.450000	1.3800	1.4450	+1.761%	26,483	+41.869%
2025-11-25	1.4000	1.420000	1.3800	1.4200	+4.412%	38,018	+44.366%
2025-11-24	1.3725	1.385000	1.3500	1.3600	-1.449%	114,157	+50.735%
2025-11-21	1.3823	1.398800	1.3700	1.3800	+1.471%	16,482	+48.551%
2025-11-20	1.4101	1.422500	1.3600	1.3600	-3.546%	97,097	+50.735%
2025-11-19	1.4000	1.410000	1.3800	1.4100	+1.439%	48,842	+45.390%
2025-11-18	1.3700	1.400000	1.3700	1.3900	0.000%	30,849	+47.482%
2025-11-17	1.4100	1.410000	1.3700	1.3900	-1.418%	54,312	+47.482%
2025-11-14	1.3900	1.420000	1.3800	1.4100	-0.704%	52,366	+45.390%
2025-11-13	1.4000	1.430000	1.3600	1.4200	-0.699%	94,357	+44.366%
2025-11-12	1.4700	1.495000	1.4100	1.4300	-2.721%	148,871	+43.357%
2025-11-11	1.4700	1.480000	1.4500	1.4700	+1.379%	63,614	+39.456%
2025-11-10	1.4600	1.490000	1.4500	1.4500	-0.685%	22,540	+41.379%
2025-11-07	1.4900	1.500000	1.4500	1.4600	-2.990%	52,568	+40.411%
2025-11-06	1.4500	1.515000	1.4500	1.5050	+1.007%	59,570	+36.213%
2025-11-05	1.4300	1.520000	1.4300	1.4900	+1.017%	59,019	+37.584%
2025-11-04	1.4500	1.490000	1.4400	1.4750	+0.340%	58,378	+38.983%
2025-11-03	1.4900	1.490000	1.4500	1.4700	0.000%	40,050	+39.456%
2025-10-31	1.4300	1.495000	1.4300	1.4700	+2.797%	83,076	+39.456%
2025-10-30	1.4200	1.450000	1.4000	1.4300	-0.694%	79,983	+43.357%
2025-10-29	1.4500	1.460000	1.4100	1.4400	-1.370%	62,151	+42.361%
2025-10-28	1.4582	1.470000	1.4400	1.4600	+1.389%	36,446	+40.411%
2025-10-27	1.4400	1.458400	1.4300	1.4400	0.000%	27,682	+42.361%
2025-10-24	1.4500	1.465400	1.4400	1.4400	-1.370%	35,995	+42.361%
2025-10-23	1.3900	1.460000	1.3900	1.4600	+5.036%	55,610	+40.411%
2025-10-22	1.4200	1.430000	1.3700	1.3900	-1.418%	78,422	+47.482%
2025-10-21	1.4500	1.450000	1.4100	1.4100	-2.759%	69,812	+45.390%
2025-10-20	1.4300	1.460000	1.4100	1.4500	+1.399%	45,157	+41.379%
2025-10-17	1.4000	1.430000	1.3800	1.4300	+2.878%	100,764	+43.357%
2025-10-16	1.4195	1.419500	1.3800	1.3900	-1.418%	68,927	+47.482%
2025-10-15	1.4500	1.450000	1.4000	1.4100	-1.399%	64,067	+45.390%
2025-10-14	1.3900	1.430000	1.3700	1.4300	+1.418%	68,025	+43.357%
2025-10-13	1.4400	1.440000	1.3800	1.4100	0.000%	100,503	+45.390%
2025-10-10	1.4700	1.479700	1.4000	1.4100	-3.425%	54,346	+45.390%
2025-10-09	1.4359	1.480000	1.4000	1.4600	+1.389%	100,230	+40.411%
2025-10-08	1.4500	1.470000	1.4200	1.4400	+0.111%	73,636	+42.361%
2025-10-07	1.4700	1.500000	1.4100	1.4384	-3.463%	174,385	+42.519%
2025-10-06	1.4700	1.490000	1.4600	1.4900	+2.055%	48,298	+37.584%
2025-10-03	1.3900	1.490000	1.3900	1.4600	+4.286%	106,555	+40.411%
2025-10-02	1.3800	1.420000	1.3700	1.4000	+2.190%	79,360	+46.429%
2025-10-01	1.4100	1.450000	1.3700	1.3700	-3.521%	124,560	+49.635%
2025-09-30	1.4400	1.470000	1.4000	1.4200	-0.699%	91,205	+44.366%
2025-09-29	1.4900	1.490000	1.4300	1.4300	-2.721%	37,382	+43.357%
2025-09-26	1.4600	1.480000	1.4500	1.4700	+0.685%	41,177	+39.456%
2025-09-25	1.4400	1.480000	1.3900	1.4600	+2.098%	309,316	+40.411%
2025-09-24	1.4500	1.462000	1.4300	1.4300	-1.379%	39,151	+43.357%
2025-09-23	1.4200	1.470000	1.4200	1.4500	0.000%	80,072	+41.379%
2025-09-22	1.4200	1.473800	1.4200	1.4500	+2.113%	94,577	+41.379%
2025-09-19	1.4600	1.509900	1.4200	1.4200	-3.401%	217,165	+44.366%
2025-09-18	1.5000	1.500000	1.4400	1.4700	+0.685%	104,619	+39.456%
2025-09-17	1.5000	1.514400	1.4600	1.4600	-2.667%	41,078	+40.411%
2025-09-16	1.5000	1.540000	1.4400	1.5000	0.000%	119,319	+36.667%
2025-09-15	1.5400	1.550000	1.4845	1.5000	-0.662%	32,311	+36.667%
2025-09-12	1.5600	1.570000	1.4900	1.5100	-3.514%	74,056	+35.762%
2025-09-11	1.4600	1.580000	1.4600	1.5650	+7.192%	140,606	+30.990%
2025-09-10	1.5000	1.520000	1.4600	1.4600	-2.013%	29,115	+40.411%
2025-09-09	1.4700	1.540000	1.4700	1.4900	+2.055%	107,935	+37.584%
2025-09-08	1.4000	1.490000	1.4000	1.4600	+3.546%	164,362	+40.411%
2025-09-05	1.4000	1.440000	1.4000	1.4100	-0.704%	22,567	+45.390%
2025-09-04	1.4000	1.430000	1.3801	1.4200	+0.709%	94,639	+44.366%
2025-09-03	1.4500	1.450000	1.3800	1.4100	-2.759%	129,042	+45.390%
2025-09-02	1.4700	1.470000	1.4300	1.4500	-1.695%	106,236	+41.379%
2025-08-29	1.4500	1.480000	1.4500	1.4750	+0.820%	46,652	+38.983%
2025-08-28	1.4800	1.500000	1.4550	1.4630	-1.149%	46,600	+40.123%
2025-08-27	1.4900	1.500000	1.4800	1.4800	0.000%	34,786	+38.514%
2025-08-26	1.4400	1.495800	1.4300	1.4800	+3.497%	88,694	+38.514%
2025-08-25	1.4900	1.549900	1.4300	1.4300	-5.921%	137,707	+43.357%
2025-08-22	1.4300	1.525400	1.4300	1.5200	+5.556%	36,489	+34.868%
2025-08-21	1.4400	1.499900	1.4400	1.4400	-2.041%	49,636	+42.361%
2025-08-20	1.5600	1.560000	1.4340	1.4700	+0.685%	47,093	+39.456%
2025-08-19	1.5000	1.515000	1.4500	1.4600	-2.667%	44,916	+40.411%
2025-08-18	1.5000	1.510000	1.4705	1.5000	-1.316%	57,220	+36.667%
2025-08-15	1.5600	1.560000	1.5000	1.5200	-3.185%	55,935	+34.868%
2025-08-14	1.6200	1.620000	1.5202	1.5700	-3.086%	87,402	+30.573%
2025-08-13	1.5100	1.620000	1.5100	1.6200	+7.285%	93,578	+26.543%
2025-08-12	1.4700	1.540000	1.4700	1.5100	+3.780%	76,715	+35.762%
2025-08-11	1.5600	1.560000	1.3800	1.4550	-6.731%	420,656	+40.893%
2025-08-08	1.6000	1.680000	1.5600	1.5600	0.000%	113,480	+31.410%
2025-08-07	1.8200	1.870000	1.5300	1.5600	-16.354%	361,992	+31.410%
2025-08-06	1.8600	1.920000	1.7812	1.8650	-1.583%	65,802	+9.920%
2025-08-05	1.7700	2.019500	1.7071	1.8950	+7.062%	225,578	+8.179%
2025-08-04	1.6700	1.795000	1.6500	1.7700	+5.357%	83,880	+15.819%
2025-08-01	1.7000	1.735000	1.6420	1.6800	-1.754%	49,763	+22.024%
2025-07-31	1.7210	1.749000	1.7000	1.7100	-1.156%	44,612	+19.883%
2025-07-30	1.7600	1.770000	1.7218	1.7300	-1.705%	22,527	+18.497%
2025-07-29	1.8000	1.810000	1.7600	1.7600	-1.124%	24,426	+16.477%
2025-07-28	1.7701	1.830000	1.7500	1.7800	-1.111%	63,197	+15.169%
2025-07-25	1.7700	1.800000	1.7200	1.8000	+1.695%	29,386	+13.889%
2025-07-24	1.8000	1.800000	1.7600	1.7700	-1.667%	15,564	+15.819%
2025-07-23	1.8200	1.849100	1.7348	1.8000	0.000%	63,402	+13.889%
2025-07-22	1.7200	1.835000	1.7000	1.8000	+4.651%	121,002	+13.889%
2025-07-21	1.7600	1.780000	1.7100	1.7200	-3.371%	67,093	+19.186%
2025-07-18	1.8000	1.845000	1.7600	1.7800	+1.136%	83,122	+15.169%
2025-07-17	1.7300	1.790000	1.7200	1.7600	+2.326%	52,615	+16.477%
2025-07-16	1.7300	1.780000	1.6600	1.7200	+1.176%	61,736	+19.186%
2025-07-15	1.7300	1.805000	1.6720	1.7000	-1.734%	64,430	+20.588%
2025-07-14	1.8400	1.922700	1.7150	1.7300	-5.978%	165,408	+18.497%
2025-07-11	1.6500	1.900000	1.6500	1.8400	+11.515%	444,427	+11.413%
2025-07-10	1.6100	1.680000	1.5950	1.6500	+3.125%	88,872	+24.242%
2025-07-09	1.6000	1.625800	1.5801	1.6000	+0.629%	54,739	+28.125%
2025-07-08	1.6000	1.625000	1.5800	1.5900	+1.274%	74,365	+28.931%
2025-07-07	1.6100	1.620000	1.5500	1.5700	-3.086%	79,811	+30.573%
2025-07-03	1.6000	1.650000	1.5775	1.6200	0.000%	50,848	+26.543%
2025-07-02	1.6000	1.650000	1.6000	1.6200	+2.532%	33,865	+26.543%
2025-07-01	1.5500	1.690000	1.5200	1.5800	+3.268%	178,771	+29.747%
2025-06-30	1.4400	1.590000	1.4400	1.5300	+5.517%	263,037	+33.987%
2025-06-27	1.4400	1.470000	1.4400	1.4500	-0.685%	44,791	+41.379%
2025-06-26	1.4400	1.480000	1.4100	1.4600	+2.817%	130,356	+40.411%
2025-06-25	1.3800	1.470000	1.3200	1.4200	+2.899%	143,786	+44.366%
2025-06-24	1.4000	1.412300	1.3300	1.3800	-2.128%	128,416	+48.551%
2025-06-23	1.4200	1.457700	1.4024	1.4100	-2.083%	49,447	+45.390%
2025-06-20	1.4100	1.530000	1.4100	1.4400	+2.857%	161,248	+42.361%
2025-06-18	1.4000	1.415000	1.4000	1.4000	+1.449%	34,453	+46.429%
2025-06-17	1.3800	1.411900	1.3800	1.3800	0.000%	26,386	+48.551%
2025-06-16	1.3700	1.425100	1.3700	1.3800	0.000%	56,380	+48.551%
2025-06-13	1.3500	1.410000	1.3500	1.3800	+0.730%	45,378	+48.551%
2025-06-12	1.4000	1.418900	1.3500	1.3700	-3.521%	49,332	+49.635%
2025-06-11	1.4300	1.440000	1.4200	1.4200	+1.429%	54,302	+44.366%
2025-06-10	1.3900	1.410000	1.3900	1.4000	+1.449%	72,785	+46.429%
2025-06-09	1.3800	1.420000	1.3800	1.3800	-1.429%	62,689	+48.551%
2025-06-06	1.3800	1.440000	1.3800	1.4000	+0.719%	62,989	+46.429%
2025-06-05	1.3900	1.440000	1.3800	1.3900	0.000%	89,314	+47.482%
2025-06-04	1.4100	1.425000	1.3900	1.3900	-0.714%	68,876	+47.482%
2025-06-03	1.4000	1.420000	1.3900	1.4000	+0.719%	63,340	+46.429%
2025-06-02	1.4100	1.420000	1.3800	1.3900	-1.418%	46,283	+47.482%
2025-05-30	1.4200	1.430000	1.4100	1.4100	0.000%	14,913	+45.390%
2025-05-29	1.4100	1.437700	1.4050	1.4100	-2.083%	35,942	+45.390%
2025-05-28	1.4100	1.440000	1.3900	1.4400	+2.128%	67,551	+42.361%
2025-05-27	1.4300	1.450000	1.4100	1.4100	0.000%	81,458	+45.390%
2025-05-23	1.3600	1.460000	1.3500	1.4100	-0.704%	39,817	+45.390%
2025-05-22	1.4300	1.459900	1.4101	1.4200	-0.699%	65,406	+44.366%
2025-05-21	1.4400	1.490000	1.4250	1.4300	-0.694%	72,292	+43.357%
2025-05-20	1.4600	1.470000	1.4150	1.4400	-1.370%	105,098	+42.361%
2025-05-19	1.4300	1.505000	1.4300	1.4600	+0.690%	105,867	+40.411%
2025-05-16	1.4500	1.480000	1.4200	1.4500	+1.399%	64,237	+41.379%
2025-05-15	1.4500	1.515000	1.3650	1.4300	-8.333%	202,957	+43.357%
2025-05-14	1.5700	1.590000	1.5502	1.5600	-1.266%	72,372	+31.410%
2025-05-13	1.5700	1.610000	1.5300	1.5800	+0.637%	74,923	+29.747%
2025-05-12	1.6800	1.680000	1.5300	1.5700	+0.641%	125,734	+30.573%
2025-05-09	1.5300	1.590000	1.4850	1.5600	+2.632%	32,197	+31.410%
2025-05-08	1.4500	1.530800	1.4500	1.5200	+4.828%	63,518	+34.868%
2025-05-07	1.4700	1.500000	1.4500	1.4500	-2.685%	34,471	+41.379%
2025-05-06	1.5200	1.540000	1.4500	1.4900	-3.871%	34,995	+37.584%
2025-05-05	1.5900	1.600000	1.4900	1.5500	-1.899%	73,927	+32.258%
2025-05-02	1.6300	1.630000	1.5800	1.5800	-3.659%	30,678	+29.747%
2025-05-01	1.5900	1.664400	1.5900	1.6400	+0.613%	26,637	+25.000%
2025-04-30	1.6100	1.660000	1.5790	1.6300	+1.242%	35,507	+25.767%
2025-04-29	1.6050	1.617900	1.5610	1.6100	-1.227%	12,496	+27.329%
2025-04-28	1.6100	1.675600	1.5807	1.6300	-0.610%	95,216	+25.767%
2025-04-25	1.5600	1.650000	1.5500	1.6400	+3.145%	53,898	+25.000%
2025-04-24	1.5700	1.641000	1.5500	1.5900	+3.247%	67,681	+28.931%
2025-04-23	1.6100	1.650000	1.5300	1.5400	-4.938%	63,366	+33.117%
2025-04-22	1.5400	1.630000	1.4700	1.6200	+5.195%	73,544	+26.543%
2025-04-21	1.5000	1.540000	1.5000	1.5400	+1.316%	48,237	+33.117%
2025-04-17	1.5200	1.560000	1.4650	1.5200	+0.662%	31,876	+34.868%
2025-04-16	1.4400	1.540000	1.4400	1.5100	-2.581%	10,981	+35.762%
2025-04-15	1.4200	1.570000	1.4200	1.5500	+6.164%	95,284	+32.258%
2025-04-14	1.3800	1.495000	1.3800	1.4600	+5.797%	85,790	+40.411%
2025-04-11	1.3700	1.400000	1.3538	1.3800	+1.471%	39,912	+48.551%
2025-04-10	1.3700	1.395000	1.3200	1.3600	-0.730%	71,534	+50.735%
2025-04-09	1.2700	1.450000	1.2700	1.3700	+7.874%	161,318	+49.635%
2025-04-08	1.4300	1.456300	1.2400	1.2700	-5.224%	161,756	+61.417%
2025-04-07	1.2600	1.430000	1.2600	1.3400	-0.741%	244,775	+52.985%
2025-04-04	1.3900	1.390000	1.2600	1.3500	-5.594%	180,290	+51.852%
2025-04-03	1.5000	1.500000	1.4100	1.4300	-5.298%	85,483	+43.357%
2025-04-02	1.4800	1.545000	1.4609	1.5100	+2.721%	81,465	+35.762%
2025-04-01	1.4700	1.490000	1.4300	1.4700	+0.685%	54,525	+39.456%
2025-03-31	1.4500	1.490000	1.4300	1.4600	-0.680%	135,579	+40.411%
2025-03-28	1.5600	1.560000	1.4300	1.4700	-5.769%	193,607	+39.456%
2025-03-27	1.7300	1.730000	1.5300	1.5600	-1.887%	182,591	+31.410%
2025-03-26	1.6500	1.660000	1.4828	1.5900	-3.636%	286,479	+28.931%
2025-03-25	1.6000	1.650000	1.5632	1.6500	+3.774%	109,158	+24.242%
2025-03-24	1.5500	1.630000	1.5100	1.5900	+5.298%	136,185	+28.931%
2025-03-21	1.4700	1.530000	1.4500	1.5100	+2.721%	63,339	+35.762%
2025-03-20	1.4700	1.487000	1.4400	1.4700	0.000%	47,193	+39.456%
2025-03-19	1.4900	1.490000	1.4500	1.4700	+1.379%	34,568	+39.456%
2025-03-18	1.4800	1.480000	1.4210	1.4500	-3.974%	30,069	+41.379%
2025-03-17	1.5100	1.540000	1.4900	1.5100	+2.721%	86,949	+35.762%
2025-03-14	1.4200	1.570000	1.4200	1.4700	+5.000%	107,319	+39.456%
2025-03-13	1.4300	1.443600	1.3700	1.4000	-2.098%	70,427	+46.429%
2025-03-12	1.4400	1.440000	1.4000	1.4300	0.000%	49,416	+43.357%
2025-03-11	1.4000	1.430000	1.3800	1.4300	+0.704%	62,036	+43.357%
2025-03-10	1.4100	1.450000	1.3850	1.4200	-0.699%	89,855	+44.366%
2025-03-07	1.4200	1.460000	1.4000	1.4300	-0.694%	116,430	+43.357%
2025-03-06	1.4800	1.540000	1.4150	1.4400	-6.494%	144,241	+42.361%
2025-03-05	1.4600	1.570000	1.4200	1.5400	+5.479%	154,515	+33.117%
2025-03-04	1.4100	1.460000	1.3700	1.4600	+3.546%	144,445	+40.411%
2025-03-03	1.5600	1.580000	1.4100	1.4100	-7.843%	151,941	+45.390%
2025-02-28	1.5700	1.610000	1.5100	1.5300	-3.165%	127,791	+33.987%
2025-02-27	1.6300	1.650000	1.5700	1.5800	-4.242%	71,059	+29.747%
2025-02-26	1.6000	1.650000	1.5950	1.6500	+2.484%	65,852	+24.242%
2025-02-25	1.6400	1.679300	1.5800	1.6100	-2.424%	156,852	+27.329%
2025-02-24	1.7400	1.740000	1.5900	1.6500	-3.509%	169,619	+24.242%
2025-02-21	1.7600	1.760000	1.6800	1.7100	-2.841%	126,245	+19.883%
2025-02-20	1.8000	1.800000	1.7200	1.7600	-2.762%	105,134	+16.477%
2025-02-19	1.8900	1.915500	1.8000	1.8100	-3.979%	97,938	+13.260%
2025-02-18	1.8700	1.950000	1.8500	1.8850	-0.789%	160,443	+8.753%
2025-02-14	1.8500	1.900000	1.8100	1.9000	+2.151%	154,296	+7.895%
2025-02-13	1.8800	1.899900	1.8200	1.8600	0.000%	122,884	+10.215%
2025-02-12	1.7800	1.900000	1.7601	1.8600	+4.494%	139,090	+10.215%
2025-02-11	1.9000	1.900000	1.7600	1.7800	-5.319%	277,965	+15.169%
2025-02-10	1.8900	1.940000	1.8200	1.8800	0.000%	274,402	+9.043%
2025-02-07	1.9600	1.970000	1.8600	1.8800	-4.082%	246,160	+9.043%

.dark-mode .Lg1Wb2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lg1Wb2{ color: #333333; background-color: white; border: 2px solid #333333; }USIOUsio, Inc. Common Stockstock NASDAQ

USIO
Usio, Inc. Common Stock
stock NASDAQ