Get the Stockscreener App
2.59
6.58%
0.16
Pre-market:
2.62
0.03
+1.16%
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 January 21, 2025, is $2.59.
- 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 112.30% to $2.59 now.
- The 52-week high stock price for USIO is $2.92, representing a 12.74% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for USIO is $1.24, indicating a -52.12% 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $2.63 | $2.33 | $0.30 | 371,772.0 | +6.58% |
| Jan 17, 2025 | $2.44 | $2.26 | $0.18 | 276,378.0 | +8.97% |
| Jan 16, 2025 | $2.26 | $2.17 | $0.0899 | 226,470.0 | -0.67% |
| Jan 15, 2025 | $2.35 | $2.14 | $0.21 | 200,161.0 | +2.05% |
| Jan 14, 2025 | $2.37 | $2.10 | $0.27 | 242,458.0 | +0.00% |
| Jan 13, 2025 | $2.74 | $2.11 | $0.6291 | 837,641.0 | -14.40% |
| Jan 10, 2025 | $2.75 | $2.25 | $0.4988 | 1,076,814.0 | +7.53% |
| Jan 08, 2025 | $2.52 | $2.05 | $0.47 | 1,608,155.0 | -3.24% |
| Jan 07, 2025 | $2.92 | $1.73 | $1.19 | 6,633,476.0 | +37.22% |
| Jan 06, 2025 | $1.97 | $1.75 | $0.2199 | 797,273.0 | +11.80% |
| Jan 03, 2025 | $1.64 | $1.47 | $0.17 | 294,298.0 | +8.05% |
| Jan 02, 2025 | $1.49 | $1.43 | $0.0595 | 38,237.0 | +2.05% |
| Dec 31, 2024 | $1.49 | $1.43 | $0.0576 | 40,354.0 | +0.00% |
| Dec 30, 2024 | $1.49 | $1.39 | $0.10 | 97,922.0 | +0.69% |
| Dec 27, 2024 | $1.47 | $1.39 | $0.08 | 136,165.0 | -0.68% |
| Dec 26, 2024 | $1.50 | $1.40 | $0.0999 | 179,930.0 | +2.46% |
| Dec 24, 2024 | $1.50 | $1.41 | $0.0894 | 154,995.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $2.92 | $1.43 | $1.49 | 12,974,905.0 | +77.40% |
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% |
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):