1.80
price up icon1.69%   0.03
after-market After Hours: 1.79 -0.01 -0.56%
loading

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:
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%
$115.62
price down icon 3.65%
software_infrastructure ZS
$286.19
price up icon 0.66%
software_infrastructure XYZ
$80.74
price up icon 1.22%
software_infrastructure NET
$198.42
price up icon 3.57%
$104.82
price up icon 0.05%
$601.55
price down icon 1.33%
Cap:     |  Volume (24h):