1.41
price down icon3.42%   -0.05
 
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 October 10, 2025, is $1.41.
  • 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 15.57% to $1.41 now.
  • The 52-week high stock price for USIO is $2.92, representing a 107.09% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for USIO is $1.24, indicating a -12.06% 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
Oct 10, 2025 $1.48 $1.40 $0.0797 53,325.0 -3.42%
Oct 09, 2025 $1.48 $1.40 $0.08 99,686.0 +1.39%
Oct 08, 2025 $1.47 $1.42 $0.05 73,636.0 +0.11%
Oct 07, 2025 $1.50 $1.41 $0.09 174,385.0 -3.46%
Oct 06, 2025 $1.49 $1.46 $0.03 47,825.0 +2.05%
Oct 03, 2025 $1.49 $1.39 $0.10 105,055.0 +4.29%
Oct 02, 2025 $1.42 $1.37 $0.05 76,892.0 +2.19%
Oct 01, 2025 $1.45 $1.37 $0.08 124,535.0 -3.52%
Sep 30, 2025 $1.47 $1.40 $0.07 91,104.0 -0.70%
Sep 29, 2025 $1.49 $1.43 $0.06 37,381.0 -2.72%
Sep 26, 2025 $1.48 $1.45 $0.03 41,008.0 +0.68%
Sep 25, 2025 $1.48 $1.39 $0.09 309,055.0 +2.10%
Sep 24, 2025 $1.46 $1.43 $0.032 39,148.0 -1.38%
Sep 23, 2025 $1.47 $1.42 $0.05 79,946.0 +0.00%
Sep 22, 2025 $1.47 $1.42 $0.0538 94,537.0 +2.11%
Sep 19, 2025 $1.51 $1.42 $0.0899 204,947.0 -3.40%
Sep 18, 2025 $1.50 $1.44 $0.06 104,609.0 +0.68%
Sep 17, 2025 $1.51 $1.46 $0.0544 41,023.0 -2.67%
Sep 16, 2025 $1.54 $1.44 $0.10 119,284.0 +0.00%
Sep 15, 2025 $1.55 $1.48 $0.0655 32,260.0 -0.66%
Sep 12, 2025 $1.57 $1.49 $0.08 73,628.0 -3.51%
Sep 11, 2025 $1.58 $1.46 $0.12 136,998.0 +7.19%

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
Oct, 2025 $1.50 $1.37 $0.13 808,664.0 -0.70%
Sep, 2025 $1.58 $1.38 $0.20 2,057,187.0 -3.73%
Aug, 2025 $2.02 $1.38 $0.6395 2,208,069.0 -14.24%
Jul, 2025 $1.92 $1.52 $0.4027 1,830,633.0 +12.42%
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%
software_infrastructure XYZ
$74.67
price down icon 7.64%
software_infrastructure ZS
$309.88
price down icon 1.69%
$138.43
price down icon 3.25%
$83.04
price down icon 3.65%
software_infrastructure NET
$213.82
price down icon 3.23%
$438.92
price down icon 9.39%
Cap:     |  Volume (24h):