Dark

USIO
Usio, Inc. Common Stock
stock NASDAQ

At Close

May 29, 2026 3:59:42 PM EDT

1.62USD-3.293%(-0.05)129,499

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 28, 2026 9:18:30 AM EDT

1.69USD+1.198%(+0.02)0

After-hours

May 29, 2026 4:00:30 PM EDT

1.61USD-0.310%(-0.01)838

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	1.6301	1.685000	1.6054	1.6100	-3.593%	129,499	0.000%
2026-05-28	1.6300	1.670000	1.6200	1.6700	+1.829%	55,536	-3.593%
2026-05-27	1.6299	1.710000	1.5950	1.6400	+3.145%	144,943	-1.829%
2026-05-26	1.5200	1.630000	1.5182	1.5900	+3.922%	50,739	+1.258%
2026-05-22	1.5400	1.575000	1.4800	1.5300	-2.548%	80,480	+5.229%
2026-05-21	1.5000	1.610000	1.5000	1.5700	+2.614%	69,544	+2.548%
2026-05-20	1.4600	1.580000	1.4000	1.5300	+3.378%	60,802	+5.229%
2026-05-19	1.5700	1.580000	1.4400	1.4800	-6.918%	197,307	+8.784%
2026-05-18	1.5700	1.735000	1.5700	1.5900	+4.605%	342,046	+1.258%
2026-05-15	1.5900	1.590000	1.4900	1.5200	-4.403%	108,787	+5.921%
2026-05-14	1.4700	1.649900	1.4700	1.5900	+21.374%	682,461	+1.258%
2026-05-13	1.2701	1.335000	1.2701	1.3100	+2.344%	216,323	+22.901%
2026-05-12	1.2502	1.300000	1.2400	1.2800	+2.400%	21,759	+25.781%
2026-05-11	1.2650	1.270000	1.1600	1.2500	-2.344%	25,211	+28.800%
2026-05-08	1.3000	1.315000	1.2400	1.2800	-2.290%	28,905	+25.781%
2026-05-07	1.3400	1.400000	1.3100	1.3100	-2.963%	27,836	+22.901%
2026-05-06	1.3400	1.370000	1.3400	1.3500	+0.746%	37,141	+19.259%
2026-05-05	1.2700	1.350000	1.2700	1.3400	+4.688%	97,962	+20.149%
2026-05-04	1.1600	1.290000	1.1600	1.2800	+9.402%	86,945	+25.781%
2026-05-01	1.1700	1.180000	1.1600	1.1700	+0.862%	14,737	+37.607%
2026-04-30	1.1900	1.190000	1.1600	1.1600	-0.855%	20,091	+38.793%
2026-04-29	1.1800	1.180000	1.1700	1.1700	-0.847%	11,915	+37.607%
2026-04-28	1.2200	1.220000	1.1800	1.1800	-1.667%	4,881	+36.441%
2026-04-27	1.1800	1.220000	1.1800	1.2000	+0.840%	23,518	+34.167%
2026-04-24	1.2000	1.200000	1.1820	1.1900	-0.833%	9,631	+35.294%
2026-04-23	1.1800	1.219000	1.1800	1.2000	+1.695%	11,704	+34.167%
2026-04-22	1.1900	1.190000	1.1600	1.1800	-0.840%	12,878	+36.441%
2026-04-21	1.2100	1.220000	1.1900	1.1900	-1.653%	12,378	+35.294%
2026-04-20	1.2250	1.260000	1.2000	1.2100	-0.820%	18,603	+33.058%
2026-04-17	1.2300	1.245000	1.2100	1.2200	-1.613%	13,259	+31.967%
2026-04-16	1.2100	1.250000	1.2000	1.2400	+5.085%	31,457	+29.839%
2026-04-15	1.1700	1.210000	1.1700	1.1800	-0.840%	26,056	+36.441%
2026-04-14	1.1400	1.190000	1.1400	1.1900	+2.586%	26,959	+35.294%
2026-04-13	1.1500	1.180000	1.1500	1.1600	+1.754%	10,240	+38.793%
2026-04-10	1.1900	1.190100	1.1400	1.1400	-3.390%	23,372	+41.228%
2026-04-09	1.2000	1.222900	1.1700	1.1800	0.000%	9,703	+36.441%
2026-04-08	1.1800	1.220000	1.1600	1.1800	0.000%	42,762	+36.441%
2026-04-07	1.1500	1.245000	1.1500	1.1800	0.000%	22,907	+36.441%
2026-04-06	1.1600	1.190000	1.1400	1.1800	+4.425%	13,752	+36.441%
2026-04-02	1.1193	1.150100	1.1193	1.1300	-2.586%	15,351	+42.478%
2026-04-01	1.1600	1.171100	1.1400	1.1600	+1.754%	9,306	+38.793%
2026-03-31	1.1500	1.180000	1.1323	1.1400	0.000%	20,709	+41.228%
2026-03-30	1.1100	1.160000	1.0900	1.1400	+1.786%	49,432	+41.228%
2026-03-27	1.1200	1.129900	1.0900	1.1200	0.000%	54,296	+43.750%
2026-03-26	1.1400	1.169900	1.0901	1.1200	-2.609%	66,208	+43.750%
2026-03-25	1.1300	1.169500	1.0917	1.1500	+1.770%	53,139	+40.000%
2026-03-24	1.1320	1.170000	1.1300	1.1300	-3.419%	32,609	+42.478%
2026-03-23	1.0600	1.180000	1.0500	1.1700	+11.429%	115,117	+37.607%
2026-03-20	1.0700	1.140000	1.0500	1.0500	-3.670%	106,244	+53.333%
2026-03-19	1.1500	1.180000	1.0300	1.0900	-9.917%	216,398	+47.706%
2026-03-18	1.2612	1.290000	1.2100	1.2100	-3.200%	120,753	+33.058%
2026-03-17	1.2400	1.270000	1.2400	1.2500	+3.306%	32,795	+28.800%
2026-03-16	1.2200	1.280000	1.2100	1.2100	-0.820%	45,837	+33.058%
2026-03-13	1.2800	1.310000	1.2200	1.2200	-3.175%	25,524	+31.967%
2026-03-12	1.2800	1.290000	1.2500	1.2600	+0.800%	28,074	+27.778%
2026-03-11	1.2600	1.283000	1.2400	1.2500	-0.794%	45,068	+28.800%
2026-03-10	1.3000	1.320000	1.2500	1.2600	-4.545%	98,287	+27.778%
2026-03-09	1.3320	1.345000	1.2900	1.3200	-1.493%	59,324	+21.970%
2026-03-06	1.3500	1.400000	1.3300	1.3400	-2.190%	45,368	+20.149%
2026-03-05	1.4000	1.411300	1.3500	1.3700	-1.439%	21,294	+17.518%
2026-03-04	1.4300	1.430000	1.3900	1.3900	-0.721%	12,109	+15.827%
2026-03-03	1.4050	1.410000	1.3900	1.4001	-0.702%	12,046	+14.992%
2026-03-02	1.3500	1.440000	1.3500	1.4100	+4.444%	73,733	+14.184%
2026-02-27	1.3350	1.350000	1.3300	1.3500	+0.746%	23,586	+19.259%
2026-02-26	1.3400	1.350000	1.3300	1.3400	0.000%	24,940	+20.149%
2026-02-25	1.3380	1.350000	1.3300	1.3400	-0.741%	15,459	+20.149%
2026-02-24	1.3293	1.350000	1.3232	1.3500	+1.504%	14,156	+19.259%
2026-02-23	1.3500	1.350000	1.3200	1.3300	-0.746%	15,795	+21.053%
2026-02-20	1.3000	1.345000	1.3000	1.3400	+1.515%	24,477	+20.149%
2026-02-19	1.3200	1.335000	1.3199	1.3200	0.000%	25,025	+21.970%
2026-02-18	1.3300	1.350000	1.3000	1.3200	0.000%	66,450	+21.970%
2026-02-17	1.3200	1.325000	1.3000	1.3200	+0.763%	44,515	+21.970%
2026-02-13	1.3194	1.329000	1.3050	1.3100	0.000%	20,993	+22.901%
2026-02-12	1.3300	1.349900	1.3100	1.3100	-0.758%	43,138	+22.901%
2026-02-11	1.3400	1.359900	1.3200	1.3200	-1.493%	28,753	+21.970%
2026-02-10	1.3305	1.370000	1.3305	1.3400	+0.752%	44,136	+20.149%
2026-02-09	1.3300	1.360000	1.3100	1.3300	-0.746%	85,135	+21.053%
2026-02-06	1.3500	1.370000	1.3400	1.3400	+0.752%	33,873	+20.149%
2026-02-05	1.3700	1.370000	1.3200	1.3300	-2.920%	23,386	+21.053%
2026-02-04	1.4100	1.410000	1.3000	1.3700	-2.837%	72,551	+17.518%
2026-02-03	1.3950	1.420000	1.3900	1.4100	+1.439%	60,812	+14.184%
2026-02-02	1.3800	1.415891	1.3800	1.3900	-0.714%	48,608	+15.827%
2026-01-30	1.3900	1.415000	1.3900	1.4000	-0.709%	37,758	+15.000%
2026-01-29	1.3800	1.410000	1.3700	1.4100	+2.174%	41,552	+14.184%
2026-01-28	1.3700	1.380000	1.3600	1.3800	+0.730%	25,777	+16.667%
2026-01-27	1.3500	1.370000	1.3500	1.3700	+1.481%	41,678	+17.518%
2026-01-26	1.3580	1.360000	1.3400	1.3500	+0.372%	37,324	+19.259%
2026-01-23	1.3700	1.370000	1.3350	1.3450	-1.103%	68,528	+19.703%
2026-01-22	1.3700	1.389900	1.3600	1.3600	0.000%	48,844	+18.382%
2026-01-21	1.3600	1.400000	1.3500	1.3600	+0.369%	62,491	+18.382%
2026-01-20	1.3500	1.380000	1.3500	1.3550	-0.368%	139,728	+18.819%
2026-01-16	1.3600	1.386300	1.3500	1.3600	-0.730%	49,599	+18.382%
2026-01-15	1.3800	1.395000	1.3600	1.3700	0.000%	46,993	+17.518%
2026-01-14	1.3800	1.381000	1.3700	1.3700	+0.735%	14,667	+17.518%
2026-01-13	1.3500	1.380000	1.3500	1.3600	-0.730%	49,554	+18.382%
2026-01-12	1.3700	1.401600	1.3500	1.3700	-0.725%	62,413	+17.518%
2026-01-09	1.3700	1.391100	1.3567	1.3800	0.000%	43,620	+16.667%
2026-01-08	1.3600	1.395000	1.3600	1.3800	0.000%	42,859	+16.667%
2026-01-07	1.4000	1.410000	1.3700	1.3800	-1.429%	30,807	+16.667%
2026-01-06	1.4000	1.430000	1.3906	1.4000	0.000%	33,262	+15.000%
2026-01-05	1.3700	1.420000	1.3700	1.4000	+1.449%	36,913	+15.000%
2026-01-02	1.3600	1.389900	1.3500	1.3800	+1.471%	37,939	+16.667%
2025-12-31	1.3400	1.361000	1.3400	1.3600	+0.741%	59,314	+18.382%
2025-12-30	1.3500	1.370000	1.3500	1.3500	-0.735%	39,341	+19.259%
2025-12-29	1.3700	1.372700	1.3400	1.3600	+2.256%	52,874	+18.382%
2025-12-26	1.3401	1.358800	1.3200	1.3300	0.000%	38,717	+21.053%
2025-12-24	1.3300	1.341300	1.3200	1.3300	+0.758%	47,041	+21.053%
2025-12-23	1.3300	1.390000	1.3200	1.3200	-2.941%	315,393	+21.970%
2025-12-22	1.3800	1.400000	1.3300	1.3600	-1.449%	285,576	+18.382%
2025-12-19	1.4500	1.470000	1.3800	1.3800	-5.479%	135,027	+16.667%
2025-12-18	1.4300	1.500000	1.4300	1.4600	+2.098%	50,516	+10.274%
2025-12-17	1.4500	1.470000	1.4300	1.4300	-0.694%	20,012	+12.587%
2025-12-16	1.4337	1.485600	1.4337	1.4400	+1.408%	52,071	+11.806%
2025-12-15	1.4500	1.490000	1.4100	1.4200	-3.401%	52,907	+13.380%
2025-12-12	1.4550	1.500000	1.4501	1.4700	+0.685%	22,181	+9.524%
2025-12-11	1.4900	1.500000	1.4600	1.4600	-2.013%	22,964	+10.274%
2025-12-10	1.4353	1.500000	1.4350	1.4900	+3.472%	92,296	+8.054%
2025-12-09	1.4200	1.460000	1.4000	1.4400	+1.408%	28,602	+11.806%
2025-12-08	1.4100	1.422000	1.4000	1.4200	+0.709%	45,670	+13.380%
2025-12-05	1.4100	1.426500	1.4000	1.4100	0.000%	44,928	+14.184%
2025-12-04	1.4100	1.430000	1.4000	1.4100	+0.714%	25,321	+14.184%
2025-12-03	1.4100	1.420000	1.3700	1.4000	0.000%	71,500	+15.000%
2025-12-02	1.4300	1.450000	1.4000	1.4000	-2.098%	28,682	+15.000%
2025-12-01	1.4400	1.450000	1.4021	1.4300	-0.694%	19,483	+12.587%
2025-11-28	1.3900	1.450000	1.3900	1.4400	-0.346%	40,975	+11.806%
2025-11-26	1.3800	1.450000	1.3800	1.4450	+1.761%	26,483	+11.419%
2025-11-25	1.4000	1.420000	1.3800	1.4200	+4.412%	38,018	+13.380%
2025-11-24	1.3725	1.385000	1.3500	1.3600	-1.449%	114,157	+18.382%
2025-11-21	1.3823	1.398800	1.3700	1.3800	+1.471%	16,482	+16.667%
2025-11-20	1.4101	1.422500	1.3600	1.3600	-3.546%	97,097	+18.382%
2025-11-19	1.4000	1.410000	1.3800	1.4100	+1.439%	48,842	+14.184%
2025-11-18	1.3700	1.400000	1.3700	1.3900	0.000%	30,849	+15.827%
2025-11-17	1.4100	1.410000	1.3700	1.3900	-1.418%	54,312	+15.827%
2025-11-14	1.3900	1.420000	1.3800	1.4100	-0.704%	52,366	+14.184%
2025-11-13	1.4000	1.430000	1.3600	1.4200	-0.699%	94,357	+13.380%
2025-11-12	1.4700	1.495000	1.4100	1.4300	-2.721%	148,871	+12.587%
2025-11-11	1.4700	1.480000	1.4500	1.4700	+1.379%	63,614	+9.524%
2025-11-10	1.4600	1.490000	1.4500	1.4500	-0.685%	22,540	+11.034%
2025-11-07	1.4900	1.500000	1.4500	1.4600	-2.990%	52,568	+10.274%
2025-11-06	1.4500	1.515000	1.4500	1.5050	+1.007%	59,570	+6.977%
2025-11-05	1.4300	1.520000	1.4300	1.4900	+1.017%	59,019	+8.054%
2025-11-04	1.4500	1.490000	1.4400	1.4750	+0.340%	58,378	+9.153%
2025-11-03	1.4900	1.490000	1.4500	1.4700	0.000%	40,050	+9.524%
2025-10-31	1.4300	1.495000	1.4300	1.4700	+2.797%	83,076	+9.524%
2025-10-30	1.4200	1.450000	1.4000	1.4300	-0.694%	79,983	+12.587%
2025-10-29	1.4500	1.460000	1.4100	1.4400	-1.370%	62,151	+11.806%
2025-10-28	1.4582	1.470000	1.4400	1.4600	+1.389%	36,446	+10.274%
2025-10-27	1.4400	1.458400	1.4300	1.4400	0.000%	27,682	+11.806%
2025-10-24	1.4500	1.465400	1.4400	1.4400	-1.370%	35,995	+11.806%
2025-10-23	1.3900	1.460000	1.3900	1.4600	+5.036%	55,610	+10.274%
2025-10-22	1.4200	1.430000	1.3700	1.3900	-1.418%	78,422	+15.827%
2025-10-21	1.4500	1.450000	1.4100	1.4100	-2.759%	69,812	+14.184%
2025-10-20	1.4300	1.460000	1.4100	1.4500	+1.399%	45,157	+11.034%
2025-10-17	1.4000	1.430000	1.3800	1.4300	+2.878%	100,764	+12.587%
2025-10-16	1.4195	1.419500	1.3800	1.3900	-1.418%	68,927	+15.827%
2025-10-15	1.4500	1.450000	1.4000	1.4100	-1.399%	64,067	+14.184%
2025-10-14	1.3900	1.430000	1.3700	1.4300	+1.418%	68,025	+12.587%
2025-10-13	1.4400	1.440000	1.3800	1.4100	0.000%	100,503	+14.184%
2025-10-10	1.4700	1.479700	1.4000	1.4100	-3.425%	54,346	+14.184%
2025-10-09	1.4359	1.480000	1.4000	1.4600	+1.389%	100,230	+10.274%
2025-10-08	1.4500	1.470000	1.4200	1.4400	+0.111%	73,636	+11.806%
2025-10-07	1.4700	1.500000	1.4100	1.4384	-3.463%	174,385	+11.930%
2025-10-06	1.4700	1.490000	1.4600	1.4900	+2.055%	48,298	+8.054%
2025-10-03	1.3900	1.490000	1.3900	1.4600	+4.286%	106,555	+10.274%
2025-10-02	1.3800	1.420000	1.3700	1.4000	+2.190%	79,360	+15.000%
2025-10-01	1.4100	1.450000	1.3700	1.3700	-3.521%	124,560	+17.518%
2025-09-30	1.4400	1.470000	1.4000	1.4200	-0.699%	91,205	+13.380%
2025-09-29	1.4900	1.490000	1.4300	1.4300	-2.721%	37,382	+12.587%
2025-09-26	1.4600	1.480000	1.4500	1.4700	+0.685%	41,177	+9.524%
2025-09-25	1.4400	1.480000	1.3900	1.4600	+2.098%	309,316	+10.274%
2025-09-24	1.4500	1.462000	1.4300	1.4300	-1.379%	39,151	+12.587%
2025-09-23	1.4200	1.470000	1.4200	1.4500	0.000%	80,072	+11.034%
2025-09-22	1.4200	1.473800	1.4200	1.4500	+2.113%	94,577	+11.034%
2025-09-19	1.4600	1.509900	1.4200	1.4200	-3.401%	217,165	+13.380%
2025-09-18	1.5000	1.500000	1.4400	1.4700	+0.685%	104,619	+9.524%
2025-09-17	1.5000	1.514400	1.4600	1.4600	-2.667%	41,078	+10.274%
2025-09-16	1.5000	1.540000	1.4400	1.5000	0.000%	119,319	+7.333%
2025-09-15	1.5400	1.550000	1.4845	1.5000	-0.662%	32,311	+7.333%
2025-09-12	1.5600	1.570000	1.4900	1.5100	-3.514%	74,056	+6.623%
2025-09-11	1.4600	1.580000	1.4600	1.5650	+7.192%	140,606	+2.875%
2025-09-10	1.5000	1.520000	1.4600	1.4600	-2.013%	29,115	+10.274%
2025-09-09	1.4700	1.540000	1.4700	1.4900	+2.055%	107,935	+8.054%
2025-09-08	1.4000	1.490000	1.4000	1.4600	+3.546%	164,362	+10.274%
2025-09-05	1.4000	1.440000	1.4000	1.4100	-0.704%	22,567	+14.184%
2025-09-04	1.4000	1.430000	1.3801	1.4200	+0.709%	94,639	+13.380%
2025-09-03	1.4500	1.450000	1.3800	1.4100	-2.759%	129,042	+14.184%
2025-09-02	1.4700	1.470000	1.4300	1.4500	-1.695%	106,236	+11.034%
2025-08-29	1.4500	1.480000	1.4500	1.4750	+0.820%	46,652	+9.153%
2025-08-28	1.4800	1.500000	1.4550	1.4630	-1.149%	46,600	+10.048%
2025-08-27	1.4900	1.500000	1.4800	1.4800	0.000%	34,786	+8.784%
2025-08-26	1.4400	1.495800	1.4300	1.4800	+3.497%	88,694	+8.784%
2025-08-25	1.4900	1.549900	1.4300	1.4300	-5.921%	137,707	+12.587%
2025-08-22	1.4300	1.525400	1.4300	1.5200	+5.556%	36,489	+5.921%
2025-08-21	1.4400	1.499900	1.4400	1.4400	-2.041%	49,636	+11.806%
2025-08-20	1.5600	1.560000	1.4340	1.4700	+0.685%	47,093	+9.524%
2025-08-19	1.5000	1.515000	1.4500	1.4600	-2.667%	44,916	+10.274%
2025-08-18	1.5000	1.510000	1.4705	1.5000	-1.316%	57,220	+7.333%
2025-08-15	1.5600	1.560000	1.5000	1.5200	-3.185%	55,935	+5.921%
2025-08-14	1.6200	1.620000	1.5202	1.5700	-3.086%	87,402	+2.548%
2025-08-13	1.5100	1.620000	1.5100	1.6200	+7.285%	93,578	-0.617%
2025-08-12	1.4700	1.540000	1.4700	1.5100	+3.780%	76,715	+6.623%
2025-08-11	1.5600	1.560000	1.3800	1.4550	-6.731%	420,656	+10.653%
2025-08-08	1.6000	1.680000	1.5600	1.5600	0.000%	113,480	+3.205%
2025-08-07	1.8200	1.870000	1.5300	1.5600	-16.354%	361,992	+3.205%
2025-08-06	1.8600	1.920000	1.7812	1.8650	-1.583%	65,802	-13.673%
2025-08-05	1.7700	2.019500	1.7071	1.8950	+7.062%	225,578	-15.040%
2025-08-04	1.6700	1.795000	1.6500	1.7700	+5.357%	83,880	-9.040%
2025-08-01	1.7000	1.735000	1.6420	1.6800	-1.754%	49,763	-4.167%
2025-07-31	1.7210	1.749000	1.7000	1.7100	-1.156%	44,612	-5.848%
2025-07-30	1.7600	1.770000	1.7218	1.7300	-1.705%	22,527	-6.936%
2025-07-29	1.8000	1.810000	1.7600	1.7600	-1.124%	24,426	-8.523%
2025-07-28	1.7701	1.830000	1.7500	1.7800	-1.111%	63,197	-9.551%
2025-07-25	1.7700	1.800000	1.7200	1.8000	+1.695%	29,386	-10.556%
2025-07-24	1.8000	1.800000	1.7600	1.7700	-1.667%	15,564	-9.040%
2025-07-23	1.8200	1.849100	1.7348	1.8000	0.000%	63,402	-10.556%
2025-07-22	1.7200	1.835000	1.7000	1.8000	+4.651%	121,002	-10.556%
2025-07-21	1.7600	1.780000	1.7100	1.7200	-3.371%	67,093	-6.395%
2025-07-18	1.8000	1.845000	1.7600	1.7800	+1.136%	83,122	-9.551%
2025-07-17	1.7300	1.790000	1.7200	1.7600	+2.326%	52,615	-8.523%
2025-07-16	1.7300	1.780000	1.6600	1.7200	+1.176%	61,736	-6.395%
2025-07-15	1.7300	1.805000	1.6720	1.7000	-1.734%	64,430	-5.294%
2025-07-14	1.8400	1.922700	1.7150	1.7300	-5.978%	165,408	-6.936%
2025-07-11	1.6500	1.900000	1.6500	1.8400	+11.515%	444,427	-12.500%
2025-07-10	1.6100	1.680000	1.5950	1.6500	+3.125%	88,872	-2.424%
2025-07-09	1.6000	1.625800	1.5801	1.6000	+0.629%	54,739	+0.625%
2025-07-08	1.6000	1.625000	1.5800	1.5900	+1.274%	74,365	+1.258%
2025-07-07	1.6100	1.620000	1.5500	1.5700	-3.086%	79,811	+2.548%
2025-07-03	1.6000	1.650000	1.5775	1.6200	0.000%	50,848	-0.617%
2025-07-02	1.6000	1.650000	1.6000	1.6200	+2.532%	33,865	-0.617%
2025-07-01	1.5500	1.690000	1.5200	1.5800	+3.268%	178,771	+1.899%
2025-06-30	1.4400	1.590000	1.4400	1.5300	+5.517%	263,037	+5.229%
2025-06-27	1.4400	1.470000	1.4400	1.4500	-0.685%	44,791	+11.034%
2025-06-26	1.4400	1.480000	1.4100	1.4600	+2.817%	130,356	+10.274%
2025-06-25	1.3800	1.470000	1.3200	1.4200	+2.899%	143,786	+13.380%
2025-06-24	1.4000	1.412300	1.3300	1.3800	-2.128%	128,416	+16.667%
2025-06-23	1.4200	1.457700	1.4024	1.4100	-2.083%	49,447	+14.184%
2025-06-20	1.4100	1.530000	1.4100	1.4400	+2.857%	161,248	+11.806%
2025-06-18	1.4000	1.415000	1.4000	1.4000	+1.449%	34,453	+15.000%
2025-06-17	1.3800	1.411900	1.3800	1.3800	0.000%	26,386	+16.667%
2025-06-16	1.3700	1.425100	1.3700	1.3800	0.000%	56,380	+16.667%
2025-06-13	1.3500	1.410000	1.3500	1.3800	+0.730%	45,378	+16.667%
2025-06-12	1.4000	1.418900	1.3500	1.3700	-3.521%	49,332	+17.518%
2025-06-11	1.4300	1.440000	1.4200	1.4200	+1.429%	54,302	+13.380%
2025-06-10	1.3900	1.410000	1.3900	1.4000	+1.449%	72,785	+15.000%
2025-06-09	1.3800	1.420000	1.3800	1.3800	-1.429%	62,689	+16.667%
2025-06-06	1.3800	1.440000	1.3800	1.4000	+0.719%	62,989	+15.000%
2025-06-05	1.3900	1.440000	1.3800	1.3900	0.000%	89,314	+15.827%
2025-06-04	1.4100	1.425000	1.3900	1.3900	-0.714%	68,876	+15.827%
2025-06-03	1.4000	1.420000	1.3900	1.4000	+0.719%	63,340	+15.000%
2025-06-02	1.4100	1.420000	1.3800	1.3900	-1.418%	46,283	+15.827%
2025-05-30	1.4200	1.430000	1.4100	1.4100	0.000%	14,913	+14.184%
2025-05-29	1.4100	1.437700	1.4050	1.4100	-2.083%	35,942	+14.184%
2025-05-28	1.4100	1.440000	1.3900	1.4400	+2.128%	67,551	+11.806%
2025-05-27	1.4300	1.450000	1.4100	1.4100	0.000%	81,458	+14.184%
2025-05-23	1.3600	1.460000	1.3500	1.4100	-0.704%	39,817	+14.184%
2025-05-22	1.4300	1.459900	1.4101	1.4200	-0.699%	65,406	+13.380%
2025-05-21	1.4400	1.490000	1.4250	1.4300	-0.694%	72,292	+12.587%
2025-05-20	1.4600	1.470000	1.4150	1.4400	-1.370%	105,098	+11.806%
2025-05-19	1.4300	1.505000	1.4300	1.4600	+0.690%	105,867	+10.274%
2025-05-16	1.4500	1.480000	1.4200	1.4500	+1.399%	64,237	+11.034%
2025-05-15	1.4500	1.515000	1.3650	1.4300	-8.333%	202,957	+12.587%
2025-05-14	1.5700	1.590000	1.5502	1.5600	-1.266%	72,372	+3.205%
2025-05-13	1.5700	1.610000	1.5300	1.5800	+0.637%	74,923	+1.899%
2025-05-12	1.6800	1.680000	1.5300	1.5700	+0.641%	125,734	+2.548%
2025-05-09	1.5300	1.590000	1.4850	1.5600	+2.632%	32,197	+3.205%
2025-05-08	1.4500	1.530800	1.4500	1.5200	+4.828%	63,518	+5.921%
2025-05-07	1.4700	1.500000	1.4500	1.4500	-2.685%	34,471	+11.034%
2025-05-06	1.5200	1.540000	1.4500	1.4900	-3.871%	34,995	+8.054%
2025-05-05	1.5900	1.600000	1.4900	1.5500	-1.899%	73,927	+3.871%
2025-05-02	1.6300	1.630000	1.5800	1.5800	-3.659%	30,678	+1.899%
2025-05-01	1.5900	1.664400	1.5900	1.6400	+0.613%	26,637	-1.829%
2025-04-30	1.6100	1.660000	1.5790	1.6300	+1.242%	35,507	-1.227%
2025-04-29	1.6050	1.617900	1.5610	1.6100	-1.227%	12,496	0.000%
2025-04-28	1.6100	1.675600	1.5807	1.6300	-0.610%	95,216	-1.227%
2025-04-25	1.5600	1.650000	1.5500	1.6400	+3.145%	53,898	-1.829%
2025-04-24	1.5700	1.641000	1.5500	1.5900	+3.247%	67,681	+1.258%
2025-04-23	1.6100	1.650000	1.5300	1.5400	-4.938%	63,366	+4.545%
2025-04-22	1.5400	1.630000	1.4700	1.6200	+5.195%	73,544	-0.617%
2025-04-21	1.5000	1.540000	1.5000	1.5400	+1.316%	48,237	+4.545%
2025-04-17	1.5200	1.560000	1.4650	1.5200	+0.662%	31,876	+5.921%
2025-04-16	1.4400	1.540000	1.4400	1.5100	-2.581%	10,981	+6.623%
2025-04-15	1.4200	1.570000	1.4200	1.5500	+6.164%	95,284	+3.871%
2025-04-14	1.3800	1.495000	1.3800	1.4600	+5.797%	85,790	+10.274%
2025-04-11	1.3700	1.400000	1.3538	1.3800	+1.471%	39,912	+16.667%
2025-04-10	1.3700	1.395000	1.3200	1.3600	-0.730%	71,534	+18.382%
2025-04-09	1.2700	1.450000	1.2700	1.3700	+7.874%	161,318	+17.518%
2025-04-08	1.4300	1.456300	1.2400	1.2700	-5.224%	161,756	+26.772%
2025-04-07	1.2600	1.430000	1.2600	1.3400	-0.741%	244,775	+20.149%
2025-04-04	1.3900	1.390000	1.2600	1.3500	-5.594%	180,290	+19.259%
2025-04-03	1.5000	1.500000	1.4100	1.4300	-5.298%	85,483	+12.587%
2025-04-02	1.4800	1.545000	1.4609	1.5100	+2.721%	81,465	+6.623%
2025-04-01	1.4700	1.490000	1.4300	1.4700	+0.685%	54,525	+9.524%
2025-03-31	1.4500	1.490000	1.4300	1.4600	-0.680%	135,579	+10.274%
2025-03-28	1.5600	1.560000	1.4300	1.4700	-5.769%	193,607	+9.524%
2025-03-27	1.7300	1.730000	1.5300	1.5600	-1.887%	182,591	+3.205%
2025-03-26	1.6500	1.660000	1.4828	1.5900	-3.636%	286,479	+1.258%
2025-03-25	1.6000	1.650000	1.5632	1.6500	+3.774%	109,158	-2.424%
2025-03-24	1.5500	1.630000	1.5100	1.5900	+5.298%	136,185	+1.258%
2025-03-21	1.4700	1.530000	1.4500	1.5100	+2.721%	63,339	+6.623%
2025-03-20	1.4700	1.487000	1.4400	1.4700	0.000%	47,193	+9.524%
2025-03-19	1.4900	1.490000	1.4500	1.4700	+1.379%	34,568	+9.524%
2025-03-18	1.4800	1.480000	1.4210	1.4500	-3.974%	30,069	+11.034%
2025-03-17	1.5100	1.540000	1.4900	1.5100	+2.721%	86,949	+6.623%
2025-03-14	1.4200	1.570000	1.4200	1.4700	+5.000%	107,319	+9.524%
2025-03-13	1.4300	1.443600	1.3700	1.4000	-2.098%	70,427	+15.000%
2025-03-12	1.4400	1.440000	1.4000	1.4300	0.000%	49,416	+12.587%
2025-03-11	1.4000	1.430000	1.3800	1.4300	+0.704%	62,036	+12.587%
2025-03-10	1.4100	1.450000	1.3850	1.4200	-0.699%	89,855	+13.380%
2025-03-07	1.4200	1.460000	1.4000	1.4300	-0.694%	116,430	+12.587%
2025-03-06	1.4800	1.540000	1.4150	1.4400	-6.494%	144,241	+11.806%
2025-03-05	1.4600	1.570000	1.4200	1.5400	+5.479%	154,515	+4.545%
2025-03-04	1.4100	1.460000	1.3700	1.4600	+3.546%	144,445	+10.274%
2025-03-03	1.5600	1.580000	1.4100	1.4100	-7.843%	151,941	+14.184%
2025-02-28	1.5700	1.610000	1.5100	1.5300	-3.165%	127,791	+5.229%
2025-02-27	1.6300	1.650000	1.5700	1.5800	-4.242%	71,059	+1.899%
2025-02-26	1.6000	1.650000	1.5950	1.6500	+2.484%	65,852	-2.424%
2025-02-25	1.6400	1.679300	1.5800	1.6100	-2.424%	156,852	0.000%
2025-02-24	1.7400	1.740000	1.5900	1.6500	-3.509%	169,619	-2.424%
2025-02-21	1.7600	1.760000	1.6800	1.7100	-2.841%	126,245	-5.848%
2025-02-20	1.8000	1.800000	1.7200	1.7600	-2.762%	105,134	-8.523%
2025-02-19	1.8900	1.915500	1.8000	1.8100	-3.979%	97,938	-11.050%
2025-02-18	1.8700	1.950000	1.8500	1.8850	-0.789%	160,443	-14.589%
2025-02-14	1.8500	1.900000	1.8100	1.9000	+2.151%	154,296	-15.263%
2025-02-13	1.8800	1.899900	1.8200	1.8600	0.000%	122,884	-13.441%
2025-02-12	1.7800	1.900000	1.7601	1.8600	+4.494%	139,090	-13.441%
2025-02-11	1.9000	1.900000	1.7600	1.7800	-5.319%	277,965	-9.551%
2025-02-10	1.8900	1.940000	1.8200	1.8800	0.000%	274,402	-14.362%
2025-02-07	1.9600	1.970000	1.8600	1.8800	-4.082%	246,160	-14.362%
2025-02-06	1.9000	1.980000	1.8500	1.9600	+6.522%	474,883	-17.857%
2025-02-05	1.6600	1.840000	1.5700	1.8400	+9.524%	481,767	-12.500%
2025-02-04	1.8100	1.815000	1.6000	1.6800	-5.618%	483,307	-4.167%
2025-02-03	1.8200	1.900000	1.7500	1.7800	-5.319%	350,023	-9.551%
2025-01-31	1.8200	1.960000	1.8200	1.8800	+5.028%	280,040	-14.362%
2025-01-30	1.8300	1.914300	1.7900	1.7900	-2.186%	147,805	-10.056%
2025-01-29	1.9900	2.049500	1.7683	1.8300	-8.955%	572,425	-12.022%
2025-01-28	2.2700	2.299800	1.8000	2.0100	-12.227%	980,541	-19.900%
2025-01-27	2.3700	2.388100	2.2500	2.2900	-5.761%	223,691	-29.694%
2025-01-24	2.5500	2.550000	2.3600	2.4300	-3.953%	203,108	-33.745%
2025-01-23	2.5600	2.595500	2.4800	2.5300	-1.938%	125,026	-36.364%
2025-01-22	2.5900	2.650000	2.4600	2.5800	-0.386%	314,139	-37.597%
2025-01-21	2.4700	2.630000	2.3300	2.5900	+6.584%	377,251	-37.838%
2025-01-17	2.2600	2.440000	2.2600	2.4300	+8.969%	278,425	-33.745%
2025-01-16	2.2200	2.259900	2.1700	2.2300	-0.668%	228,128	-27.803%
2025-01-15	2.2500	2.350000	2.1400	2.2450	+2.045%	202,108	-28.285%
2025-01-14	2.1500	2.370000	2.1000	2.2000	0.000%	243,687	-26.818%
2025-01-13	2.7000	2.739100	2.1100	2.2000	-14.397%	840,651	-26.818%
2025-01-10	2.3100	2.748800	2.2500	2.5700	+7.531%	1,092,789	-37.354%
2025-01-08	2.4900	2.520000	2.0500	2.3900	-3.239%	1,608,155	-32.636%
2025-01-07	1.8900	2.920000	1.7300	2.4700	+37.222%	6,753,791	-34.818%
2025-01-06	1.7900	1.969900	1.7500	1.8000	+11.801%	798,373	-10.556%
2025-01-03	1.4900	1.640000	1.4700	1.6100	+8.054%	295,036	0.000%
2025-01-02	1.4600	1.490000	1.4305	1.4900	+2.055%	38,838	+8.054%
2024-12-31	1.4500	1.487600	1.4300	1.4600	0.000%	45,379	+10.274%
2024-12-30	1.3900	1.490000	1.3900	1.4600	+0.690%	97,922	+10.274%
2024-12-27	1.4700	1.470000	1.3900	1.4500	-0.685%	136,165	+11.034%
2024-12-26	1.4000	1.499900	1.4000	1.4600	+2.456%	179,930	+10.274%
2024-12-24	1.4900	1.499500	1.4101	1.4250	-1.724%	154,995	+12.982%
2024-12-23	1.3200	1.500000	1.2950	1.4500	+8.209%	227,753	+11.034%
2024-12-20	1.2700	1.357400	1.2500	1.3400	+3.876%	107,553	+20.149%
2024-12-19	1.2900	1.308100	1.2500	1.2900	+0.781%	84,622	+24.806%
2024-12-18	1.2800	1.340000	1.2500	1.2800	-0.775%	126,942	+25.781%
2024-12-17	1.3400	1.340000	1.2400	1.2900	-4.437%	183,631	+24.806%
2024-12-16	1.3700	1.410000	1.3200	1.3499	-0.743%	145,281	+19.268%
2024-12-13	1.3800	1.380000	1.3300	1.3600	0.000%	58,443	+18.382%
2024-12-12	1.4645	1.464500	1.3300	1.3600	-6.849%	227,800	+18.382%
2024-12-11	1.5000	1.500000	1.4500	1.4600	-1.351%	27,665	+10.274%
2024-12-10	1.4200	1.500000	1.3927	1.4800	+4.225%	159,060	+8.784%
2024-12-09	1.3600	1.425000	1.3400	1.4200	+3.650%	197,455	+13.380%
2024-12-06	1.3900	1.405000	1.3301	1.3700	-2.143%	143,966	+17.518%
2024-12-05	1.4000	1.430000	1.3600	1.4000	-1.408%	36,028	+15.000%

.dark-mode .G1jB0f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G1jB0f{ color: #333333; background-color: white; border: 2px solid #333333; }USIOUsio, Inc. Common Stockstock NASDAQ

USIO
Usio, Inc. Common Stock
stock NASDAQ