1.56
price down icon1.89%   -0.03
after-market After Hours: 1.56
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 March 27, 2025, is $1.56.
  • 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 27.87% to $1.56 now.
  • The 52-week high stock price for USIO is $2.92, representing a 87.18% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for USIO is $1.24, indicating a -20.51% 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
Mar 27, 2025 $1.73 $1.53 $0.20 179,571.0 -1.89%
Mar 26, 2025 $1.66 $1.48 $0.1772 267,752.0 -3.64%
Mar 25, 2025 $1.65 $1.56 $0.0868 109,041.0 +3.77%
Mar 24, 2025 $1.63 $1.51 $0.12 136,175.0 +5.30%
Mar 21, 2025 $1.53 $1.45 $0.08 62,445.0 +2.72%
Mar 20, 2025 $1.49 $1.44 $0.047 47,193.0 +0.00%
Mar 19, 2025 $1.49 $1.45 $0.04 33,615.0 +1.38%
Mar 18, 2025 $1.48 $1.42 $0.059 30,069.0 -3.97%
Mar 17, 2025 $1.54 $1.49 $0.05 86,371.0 +2.72%
Mar 14, 2025 $1.57 $1.42 $0.15 106,723.0 +5.00%
Mar 13, 2025 $1.44 $1.37 $0.0736 68,829.0 -2.10%
Mar 12, 2025 $1.44 $1.40 $0.04 49,376.0 +0.00%
Mar 11, 2025 $1.43 $1.38 $0.05 61,990.0 +0.70%
Mar 10, 2025 $1.45 $1.39 $0.065 89,705.0 -0.70%
Mar 07, 2025 $1.46 $1.40 $0.06 116,422.0 -0.69%
Mar 06, 2025 $1.54 $1.42 $0.125 144,017.0 -6.49%
Mar 05, 2025 $1.57 $1.42 $0.15 154,515.0 +5.48%
Mar 04, 2025 $1.46 $1.43 $0.03 22,434.0 +3.55%
Mar 03, 2025 $1.58 $1.41 $0.17 149,445.0 -7.84%
Feb 28, 2025 $1.61 $1.51 $0.10 127,791.0 -3.16%
Feb 27, 2025 $1.65 $1.57 $0.08 65,168.0 -4.24%
Feb 26, 2025 $1.65 $1.59 $0.055 65,552.0 +2.48%
Feb 25, 2025 $1.68 $1.58 $0.0993 156,664.0 -2.42%

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
Mar, 2025 $1.73 $1.37 $0.36 1,915,688.0 +1.96%
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%
$182.78
price down icon 0.17%
software_infrastructure ZS
$209.45
price down icon 0.99%
software_infrastructure XYZ
$56.99
price down icon 3.49%
software_infrastructure NET
$118.57
price down icon 2.13%
$446.23
price down icon 0.82%
$99.54
price down icon 1.46%
Cap:     |  Volume (24h):