Stockscreener 앱 받기
2.86
1.78%
0.05
시간 외 거래:
2.86
Usio Inc 주식 (USIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $2.98 | $2.77 | $0.215 | 657,513.0 | +1.78% |
| 2026-08-21 | $2.89 | $2.70 | $0.19 | 403,760.0 | +5.64% |
| 2026-08-20 | $2.69 | $2.48 | $0.2098 | 436,154.0 | +3.91% |
| 2026-08-19 | $2.62 | $2.38 | $0.24 | 563,607.0 | +4.07% |
| 2026-08-18 | $2.52 | $2.38 | $0.139 | 244,434.0 | +0.41% |
| 2026-08-17 | $2.75 | $2.36 | $0.39 | 776,235.0 | -11.23% |
| 2026-08-14 | $2.81 | $2.50 | $0.305 | 477,806.0 | +6.56% |
| 2026-08-13 | $2.98 | $2.41 | $0.5675 | 2,313,744.0 | +8.82% |
| 2026-08-12 | $2.43 | $2.15 | $0.2772 | 724,580.0 | +6.73% |
| 2026-08-11 | $2.27 | $2.16 | $0.11 | 307,932.0 | +1.36% |
| 2026-08-10 | $2.35 | $2.16 | $0.195 | 282,346.0 | -5.17% |
| 2026-08-07 | $2.35 | $2.23 | $0.12 | 234,477.0 | +0.43% |
| 2026-08-06 | $2.41 | $2.29 | $0.1246 | 187,946.0 | -0.86% |
| 2026-08-05 | $2.44 | $2.25 | $0.185 | 279,219.0 | +3.56% |
| 2026-08-04 | $2.33 | $2.18 | $0.15 | 255,858.0 | +1.35% |
| 2026-08-03 | $2.31 | $2.11 | $0.20 | 324,236.0 | +4.23% |
| 2026-07-31 | $2.25 | $2.08 | $0.175 | 248,335.0 | -0.47% |
| 2026-07-30 | $2.15 | $1.97 | $0.185 | 340,057.0 | +8.63% |
| 2026-07-29 | $2.02 | $1.94 | $0.0787 | 202,119.0 | +1.03% |
| 2026-07-28 | $1.97 | $1.85 | $0.12 | 121,155.0 | +1.04% |
| 2026-07-27 | $1.96 | $1.86 | $0.10 | 110,661.0 | +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 |
|---|---|---|---|---|---|
| 2026-08 | $2.98 | $2.11 | $0.87 | 9,127,360.0 | +34.27% |
| 2026-07 | $2.62 | $1.85 | $0.77 | 3,665,563.0 | -14.11% |
| 2026-06 | $2.52 | $1.43 | $1.09 | 3,018,910.0 | +54.04% |
| 2026-05 | $1.74 | $1.16 | $0.575 | 2,459,332.0 | +38.79% |
| 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% |
1.82%
자본화:
|
볼륨(24시간):