Get the Stockscreener App
1.80
1.69%
0.03
After Hours:
1.79
-0.01
-0.56%
Usio Inc Stock (USIO) Price History
The historical daily chart and data for Usio Inc stock (USIO), show that the latest closing stock price as of July 25, 2025, is $1.80.
- Usio Inc all-time high stock price is $8.62, occurred on November 22, 2021.
- The lowest Usio Inc stock price recorded was $1.22 on September 26, 2022. Since then, Usio Inc's stock price has risen over 47.54% to $1.80 now.
- The 52-week high stock price for USIO is $2.92, representing a 62.22% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for USIO is $1.24, indicating a -31.11% decrease from the current share price, occurred on December 17, 2024.
- The closing price of Usio Inc (USIO) stock in the beginning of 2024 was $4.41. The stock closed the year at $1.65, a loss of over -62.59% for the year.
The table below shows more information about USIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $1.80 | $1.72 | $0.08 | 29,302.0 | +1.69% |
| Jul 24, 2025 | $1.80 | $1.76 | $0.04 | 15,464.0 | -1.67% |
| Jul 23, 2025 | $1.83 | $1.78 | $0.0481 | 14,214.0 | +0.00% |
| Jul 22, 2025 | $1.83 | $1.70 | $0.135 | 121,002.0 | +4.65% |
| Jul 21, 2025 | $1.78 | $1.71 | $0.07 | 66,993.0 | -3.37% |
| Jul 18, 2025 | $1.84 | $1.76 | $0.085 | 83,122.0 | +1.14% |
| Jul 17, 2025 | $1.79 | $1.72 | $0.07 | 52,610.0 | +2.33% |
| Jul 16, 2025 | $1.78 | $1.66 | $0.12 | 61,426.0 | +1.18% |
| Jul 15, 2025 | $1.80 | $1.67 | $0.133 | 64,211.0 | -1.73% |
| Jul 14, 2025 | $1.92 | $1.72 | $0.2077 | 165,284.0 | -5.98% |
| Jul 11, 2025 | $1.90 | $1.65 | $0.25 | 444,382.0 | +11.52% |
| Jul 10, 2025 | $1.68 | $1.59 | $0.085 | 88,483.0 | +3.12% |
| Jul 09, 2025 | $1.63 | $1.58 | $0.0457 | 54,739.0 | +0.63% |
| Jul 08, 2025 | $1.62 | $1.58 | $0.045 | 73,164.0 | +1.27% |
| Jul 07, 2025 | $1.62 | $1.55 | $0.07 | 79,802.0 | -3.09% |
| Jul 03, 2025 | $1.65 | $1.58 | $0.0725 | 50,848.0 | +0.00% |
| Jul 02, 2025 | $1.65 | $1.60 | $0.05 | 32,920.0 | +2.53% |
| Jul 01, 2025 | $1.69 | $1.52 | $0.17 | 178,500.0 | +3.27% |
| Jun 30, 2025 | $1.59 | $1.44 | $0.15 | 262,986.0 | +5.52% |
| Jun 27, 2025 | $1.47 | $1.44 | $0.03 | 44,791.0 | -0.68% |
| Jun 26, 2025 | $1.48 | $1.41 | $0.07 | 130,345.0 | +2.82% |
Usio Inc Stock (USIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Usio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Usio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Usio Inc Stock (USIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $1.92 | $1.52 | $0.4027 | 1,705,768.0 | +17.65% |
| Jun, 2025 | $1.59 | $1.32 | $0.27 | 1,650,236.0 | +8.51% |
| May, 2025 | $1.68 | $1.35 | $0.33 | 1,410,049.0 | -13.50% |
| Apr, 2025 | $1.68 | $1.24 | $0.4356 | 1,750,075.0 | +11.64% |
| Mar, 2025 | $1.73 | $1.37 | $0.36 | 2,244,030.0 | -4.58% |
| Feb, 2025 | $1.98 | $1.51 | $0.47 | 4,050,709.0 | -18.62% |
| Jan, 2025 | $2.92 | $1.43 | $1.49 | 15,422,327.0 | +28.77% |
Usio Inc Stock (USIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.54 | $1.24 | $0.3015 | 2,850,835.0 | -3.31% |
| Nov, 2024 | $1.61 | $1.30 | $0.3129 | 1,856,498.0 | +9.42% |
| Oct, 2024 | $1.46 | $1.30 | $0.16 | 653,396.0 | +1.47% |
| Sep, 2024 | $1.55 | $1.34 | $0.21 | 746,185.0 | -9.33% |
| Aug, 2024 | $1.63 | $1.36 | $0.265 | 537,658.0 | -5.06% |
| Jul, 2024 | $1.62 | $1.45 | $0.175 | 338,461.0 | +3.27% |
| Jun, 2024 | $1.70 | $1.43 | $0.27 | 531,351.0 | -3.16% |
| May, 2024 | $1.73 | $1.43 | $0.30 | 513,420.0 | +8.68% |
| Apr, 2024 | $1.70 | $1.42 | $0.2773 | 760,829.0 | -14.48% |
| Mar, 2024 | $2.00 | $1.53 | $0.47 | 837,679.0 | -3.41% |
| Feb, 2024 | $1.78 | $1.30 | $0.48 | 548,183.0 | +5.39% |
| Jan, 2024 | $1.99 | $1.65 | $0.3357 | 617,349.0 | -2.91% |
Usio Inc Stock (USIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.80 | $1.57 | $0.23 | 934,307.0 | +3.61% |
| Nov, 2023 | $2.09 | $1.54 | $0.55 | 680,530.0 | -13.99% |
| Oct, 2023 | $2.28 | $1.76 | $0.52 | 1,011,080.0 | +10.29% |
| Sep, 2023 | $1.84 | $1.56 | $0.2776 | 1,019,386.0 | +6.71% |
| Aug, 2023 | $1.88 | $1.45 | $0.4299 | 708,280.0 | -6.82% |
| Jul, 2023 | $1.96 | $1.58 | $0.38 | 322,153.0 | -5.38% |
| Jun, 2023 | $2.16 | $1.73 | $0.4349 | 769,439.0 | -8.37% |
| May, 2023 | $2.36 | $1.76 | $0.6043 | 1,329,000.0 | +10.33% |
| Apr, 2023 | $1.95 | $1.65 | $0.2998 | 457,410.0 | +5.75% |
| Mar, 2023 | $2.06 | $1.51 | $0.55 | 508,790.0 | -6.45% |
| Feb, 2023 | $2.24 | $1.75 | $0.49 | 816,517.0 | -4.62% |
| Jan, 2023 | $2.02 | $1.52 | $0.491 | 365,491.0 | +18.18% |
3.65%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):