Get the Stockscreener App
2.86
1.78%
0.05
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 September 02, 2026, is $2.86.
- Usio Inc all-time high stock price is $8.62, occurred on November 22, 2021.
- The lowest Usio Inc stock price recorded was $1.03 on March 19, 2026. Since then, Usio Inc's stock price has risen over 177.67% to $2.86 now.
- The 52-week high stock price for USIO is $2.9775, representing a 4.11% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for USIO is $1.03, indicating a -63.99% decrease from the current share price, occurred on March 19, 2026.
- The closing price of Usio Inc (USIO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 02, 2026 | $2.92 | $2.76 | $0.16 | 204,341.0 | +1.78% |
| Sep 01, 2026 | $2.84 | $2.63 | $0.21 | 345,098.0 | +1.08% |
| Aug 31, 2026 | $2.88 | $2.68 | $0.20 | 396,535.0 | +0.36% |
| Aug 28, 2026 | $2.87 | $2.70 | $0.1694 | 191,559.0 | +2.21% |
| Aug 27, 2026 | $2.94 | $2.65 | $0.29 | 319,240.0 | -6.87% |
| Aug 26, 2026 | $3.05 | $2.85 | $0.1972 | 401,705.0 | -1.02% |
| Aug 25, 2026 | $3.00 | $2.83 | $0.17 | 628,987.0 | +2.80% |
| Aug 24, 2026 | $2.98 | $2.77 | $0.215 | 657,513.0 | +1.78% |
| Aug 21, 2026 | $2.89 | $2.70 | $0.19 | 403,760.0 | +5.64% |
| Aug 20, 2026 | $2.69 | $2.48 | $0.2098 | 436,154.0 | +3.91% |
| Aug 19, 2026 | $2.62 | $2.38 | $0.24 | 563,607.0 | +4.07% |
| Aug 18, 2026 | $2.52 | $2.38 | $0.139 | 244,434.0 | +0.41% |
| Aug 17, 2026 | $2.75 | $2.36 | $0.39 | 776,235.0 | -11.23% |
| Aug 14, 2026 | $2.81 | $2.50 | $0.305 | 477,806.0 | +6.56% |
| Aug 13, 2026 | $2.98 | $2.41 | $0.5675 | 2,313,744.0 | +8.82% |
| Aug 12, 2026 | $2.43 | $2.15 | $0.2772 | 724,580.0 | +6.73% |
| Aug 11, 2026 | $2.27 | $2.16 | $0.11 | 307,932.0 | +1.36% |
| Aug 10, 2026 | $2.35 | $2.16 | $0.195 | 282,346.0 | -5.17% |
| Aug 07, 2026 | $2.35 | $2.23 | $0.12 | 234,477.0 | +0.43% |
| Aug 06, 2026 | $2.41 | $2.29 | $0.1246 | 187,946.0 | -0.86% |
| Aug 05, 2026 | $2.44 | $2.25 | $0.185 | 279,219.0 | +3.56% |
| Aug 04, 2026 | $2.33 | $2.18 | $0.15 | 255,858.0 | +1.35% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $2.92 | $2.63 | $0.29 | 753,780.0 | +2.88% |
| Aug, 2026 | $3.05 | $2.11 | $0.9372 | 10,407,873.0 | +30.52% |
| Jul, 2026 | $2.62 | $1.85 | $0.77 | 3,665,563.0 | -14.11% |
| Jun, 2026 | $2.52 | $1.43 | $1.09 | 3,018,910.0 | +54.04% |
| May, 2026 | $1.74 | $1.16 | $0.575 | 2,459,332.0 | +38.79% |
| Apr, 2026 | $1.26 | $1.12 | $0.1407 | 369,904.0 | +1.75% |
| Mar, 2026 | $1.44 | $1.03 | $0.41 | 1,327,745.0 | -15.56% |
| Feb, 2026 | $1.42 | $1.30 | $0.12 | 715,571.0 | -3.57% |
| Jan, 2026 | $1.43 | $1.33 | $0.095 | 950,781.0 | +2.94% |
Usio Inc Stock (USIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.50 | $1.32 | $0.18 | 1,485,231.0 | -6.25% |
| 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% |
1.12%
5.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):