Stockscreener 앱 받기
1.39
2.21%
0.03
Usio Inc 주식 (USIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $1.40 | $1.37 | $0.025 | 11,605.0 | +2.57% |
| 2025-11-20 | $1.42 | $1.36 | $0.0625 | 97,097.0 | -3.55% |
| 2025-11-19 | $1.41 | $1.38 | $0.03 | 48,789.0 | +1.44% |
| 2025-11-18 | $1.40 | $1.37 | $0.03 | 30,848.0 | +0.00% |
| 2025-11-17 | $1.41 | $1.37 | $0.04 | 54,312.0 | -1.42% |
| 2025-11-14 | $1.42 | $1.38 | $0.04 | 52,155.0 | -0.70% |
| 2025-11-13 | $1.43 | $1.36 | $0.07 | 94,207.0 | -0.70% |
| 2025-11-12 | $1.50 | $1.41 | $0.085 | 138,358.0 | -2.72% |
| 2025-11-11 | $1.48 | $1.45 | $0.03 | 63,534.0 | +1.38% |
| 2025-11-10 | $1.49 | $1.45 | $0.04 | 22,423.0 | -0.68% |
| 2025-11-07 | $1.50 | $1.45 | $0.05 | 52,568.0 | -2.99% |
| 2025-11-06 | $1.51 | $1.45 | $0.065 | 58,837.0 | +1.01% |
| 2025-11-05 | $1.52 | $1.43 | $0.09 | 59,019.0 | +1.02% |
| 2025-11-04 | $1.49 | $1.44 | $0.05 | 58,376.0 | +0.34% |
| 2025-11-03 | $1.49 | $1.45 | $0.04 | 40,046.0 | +0.00% |
| 2025-10-31 | $1.50 | $1.43 | $0.065 | 83,076.0 | +2.80% |
| 2025-10-30 | $1.45 | $1.40 | $0.05 | 79,983.0 | -0.69% |
| 2025-10-29 | $1.46 | $1.41 | $0.05 | 62,091.0 | -1.37% |
| 2025-10-28 | $1.47 | $1.44 | $0.03 | 36,446.0 | +1.39% |
| 2025-10-27 | $1.46 | $1.43 | $0.0284 | 27,676.0 | +0.00% |
| 2025-10-24 | $1.47 | $1.44 | $0.0254 | 35,994.0 | -1.37% |
| 2025-10-23 | $1.46 | $1.39 | $0.07 | 55,196.0 | +5.04% |
| 2025-10-22 | $1.43 | $1.37 | $0.06 | 78,113.0 | -1.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.52 | $1.36 | $0.16 | 882,174.0 | -5.10% |
| 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% |
Usio Inc 주식 (USIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.80 | $1.57 | $0.23 | 934,307.0 | +3.61% |
| 2023-11 | $2.09 | $1.54 | $0.55 | 680,530.0 | -13.99% |
| 2023-10 | $2.28 | $1.76 | $0.52 | 1,011,080.0 | +10.29% |
| 2023-09 | $1.84 | $1.56 | $0.2776 | 1,019,386.0 | +6.71% |
| 2023-08 | $1.88 | $1.45 | $0.4299 | 708,280.0 | -6.82% |
| 2023-07 | $1.96 | $1.58 | $0.38 | 322,153.0 | -5.38% |
| 2023-06 | $2.16 | $1.73 | $0.4349 | 769,439.0 | -8.37% |
| 2023-05 | $2.36 | $1.76 | $0.6043 | 1,329,000.0 | +10.33% |
| 2023-04 | $1.95 | $1.65 | $0.2998 | 457,410.0 | +5.75% |
| 2023-03 | $2.06 | $1.51 | $0.55 | 508,790.0 | -6.45% |
| 2023-02 | $2.24 | $1.75 | $0.49 | 816,517.0 | -4.62% |
| 2023-01 | $2.02 | $1.52 | $0.491 | 365,491.0 | +18.18% |
2.54%
1.62%
자본화:
|
볼륨(24시간):