Stockscreener 앱 받기
1.345
5.08%
0.065
Usio Inc 주식 (USIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.35 | $1.27 | $0.08 | 95,162.0 | +4.69% |
| 2026-05-04 | $1.29 | $1.16 | $0.13 | 86,158.0 | +9.40% |
| 2026-05-01 | $1.18 | $1.16 | $0.02 | 14,712.0 | +0.86% |
| 2026-04-30 | $1.19 | $1.16 | $0.03 | 20,070.0 | -0.85% |
| 2026-04-29 | $1.18 | $1.17 | $0.01 | 11,915.0 | -0.85% |
| 2026-04-28 | $1.22 | $1.18 | $0.04 | 4,880.0 | -1.67% |
| 2026-04-27 | $1.22 | $1.18 | $0.04 | 23,517.0 | +0.84% |
| 2026-04-24 | $1.20 | $1.18 | $0.018 | 9,631.0 | -0.83% |
| 2026-04-23 | $1.22 | $1.18 | $0.039 | 11,653.0 | +1.69% |
| 2026-04-22 | $1.19 | $1.16 | $0.03 | 12,415.0 | -0.84% |
| 2026-04-21 | $1.22 | $1.19 | $0.03 | 12,378.0 | -1.65% |
| 2026-04-20 | $1.26 | $1.20 | $0.06 | 18,602.0 | -0.82% |
| 2026-04-17 | $1.25 | $1.21 | $0.035 | 13,258.0 | -1.61% |
| 2026-04-16 | $1.25 | $1.20 | $0.05 | 31,453.0 | +5.08% |
| 2026-04-15 | $1.21 | $1.17 | $0.04 | 26,055.0 | -0.84% |
| 2026-04-14 | $1.19 | $1.14 | $0.05 | 26,959.0 | +2.59% |
| 2026-04-13 | $1.18 | $1.15 | $0.03 | 10,239.0 | +1.75% |
| 2026-04-10 | $1.19 | $1.14 | $0.0501 | 23,372.0 | -3.39% |
| 2026-04-09 | $1.22 | $1.17 | $0.0529 | 9,702.0 | +0.00% |
| 2026-04-08 | $1.22 | $1.16 | $0.06 | 42,540.0 | +0.00% |
| 2026-04-07 | $1.25 | $1.15 | $0.095 | 22,907.0 | +0.00% |
Usio Inc 주식 (USIO) 연도별 가격 이력
이 심층 분석에서는 Usio Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Usio Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Usio Inc 주식 (USIO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.35 | $1.16 | $0.19 | 196,032.0 | +15.52% |
| 2026-04 | $1.26 | $1.12 | $0.1407 | 369,904.0 | +1.75% |
| 2026-03 | $1.44 | $1.03 | $0.41 | 1,327,745.0 | -15.56% |
| 2026-02 | $1.42 | $1.30 | $0.12 | 715,571.0 | -3.57% |
| 2026-01 | $1.43 | $1.33 | $0.095 | 950,781.0 | +2.94% |
Usio Inc 주식 (USIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.50 | $1.32 | $0.18 | 1,485,231.0 | -6.25% |
| 2025-11 | $1.52 | $1.35 | $0.17 | 1,106,624.0 | -2.04% |
| 2025-10 | $1.50 | $1.37 | $0.13 | 1,715,691.0 | +3.52% |
| 2025-09 | $1.58 | $1.38 | $0.20 | 2,057,187.0 | -3.73% |
| 2025-08 | $2.02 | $1.38 | $0.6395 | 2,208,069.0 | -14.24% |
| 2025-07 | $1.92 | $1.52 | $0.4027 | 1,830,633.0 | +12.42% |
| 2025-06 | $1.59 | $1.32 | $0.27 | 1,650,236.0 | +8.51% |
| 2025-05 | $1.68 | $1.35 | $0.33 | 1,410,049.0 | -13.50% |
| 2025-04 | $1.68 | $1.24 | $0.4356 | 1,750,075.0 | +11.64% |
| 2025-03 | $1.73 | $1.37 | $0.36 | 2,244,030.0 | -4.58% |
| 2025-02 | $1.98 | $1.51 | $0.47 | 4,050,709.0 | -18.62% |
| 2025-01 | $2.92 | $1.43 | $1.49 | 15,422,327.0 | +28.77% |
Usio Inc 주식 (USIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.54 | $1.24 | $0.3015 | 2,850,835.0 | -3.31% |
| 2024-11 | $1.61 | $1.30 | $0.3129 | 1,856,498.0 | +9.42% |
| 2024-10 | $1.46 | $1.30 | $0.16 | 653,396.0 | +1.47% |
| 2024-09 | $1.55 | $1.34 | $0.21 | 746,185.0 | -9.33% |
| 2024-08 | $1.63 | $1.36 | $0.265 | 537,658.0 | -5.06% |
| 2024-07 | $1.62 | $1.45 | $0.175 | 338,461.0 | +3.27% |
| 2024-06 | $1.70 | $1.43 | $0.27 | 531,351.0 | -3.16% |
| 2024-05 | $1.73 | $1.43 | $0.30 | 513,420.0 | +8.68% |
| 2024-04 | $1.70 | $1.42 | $0.2773 | 760,829.0 | -14.48% |
| 2024-03 | $2.00 | $1.53 | $0.47 | 837,679.0 | -3.41% |
| 2024-02 | $1.78 | $1.30 | $0.48 | 548,183.0 | +5.39% |
| 2024-01 | $1.99 | $1.65 | $0.3357 | 617,349.0 | -2.91% |
0.65%
0.58%
자본화:
|
볼륨(24시간):