Get the Stockscreener App
1.46
2.01%
-0.03
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 December 11, 2025, is $1.46.
- 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 19.67% to $1.46 now.
- The 52-week high stock price for USIO is $2.92, representing a 100.00% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for USIO is $1.24, indicating a -15.07% 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 |
|---|---|---|---|---|---|
| Dec 11, 2025 | $1.50 | $1.46 | $0.04 | 22,962.0 | -2.01% |
| Dec 10, 2025 | $1.50 | $1.44 | $0.065 | 92,295.0 | +3.47% |
| Dec 09, 2025 | $1.46 | $1.40 | $0.06 | 28,602.0 | +1.41% |
| Dec 08, 2025 | $1.42 | $1.40 | $0.022 | 45,670.0 | +0.71% |
| Dec 05, 2025 | $1.43 | $1.40 | $0.0265 | 44,818.0 | -0.71% |
| Dec 04, 2025 | $1.43 | $1.40 | $0.03 | 23,816.0 | +1.44% |
| Dec 03, 2025 | $1.42 | $1.37 | $0.05 | 71,481.0 | +0.00% |
| Dec 02, 2025 | $1.45 | $1.40 | $0.05 | 28,682.0 | -2.10% |
| Dec 01, 2025 | $1.45 | $1.40 | $0.0479 | 19,463.0 | -0.69% |
| Nov 28, 2025 | $1.45 | $1.39 | $0.06 | 40,975.0 | -0.35% |
| Nov 26, 2025 | $1.45 | $1.38 | $0.07 | 26,483.0 | +1.76% |
| Nov 25, 2025 | $1.42 | $1.38 | $0.04 | 37,998.0 | +4.41% |
| Nov 24, 2025 | $1.39 | $1.35 | $0.035 | 114,157.0 | -1.45% |
| Nov 21, 2025 | $1.40 | $1.37 | $0.0288 | 16,442.0 | +1.47% |
| Nov 20, 2025 | $1.42 | $1.36 | $0.0625 | 97,097.0 | -3.55% |
| Nov 19, 2025 | $1.41 | $1.38 | $0.03 | 48,789.0 | +1.44% |
| Nov 18, 2025 | $1.40 | $1.37 | $0.03 | 30,848.0 | +0.00% |
| Nov 17, 2025 | $1.41 | $1.37 | $0.04 | 54,312.0 | -1.42% |
| Nov 14, 2025 | $1.42 | $1.38 | $0.04 | 52,155.0 | -0.70% |
| Nov 13, 2025 | $1.43 | $1.36 | $0.07 | 94,207.0 | -0.70% |
| Nov 12, 2025 | $1.50 | $1.41 | $0.085 | 138,358.0 | -2.72% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $1.50 | $1.37 | $0.13 | 400,751.0 | +1.39% |
| Nov, 2025 | $1.52 | $1.35 | $0.17 | 1,106,624.0 | -2.04% |
| Oct, 2025 | $1.50 | $1.37 | $0.13 | 1,715,691.0 | +3.52% |
| 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% |
0.50%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):