Get the Stockscreener App
1.53
2.55%
-0.04
After Hours:
1.53
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 May 22, 2026, is $1.53.
- 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 48.54% to $1.53 now.
- The 52-week high stock price for USIO is $2.0195, representing a 31.99% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for USIO is $1.03, indicating a -32.68% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $1.57 | $1.48 | $0.095 | 80,480.0 | -2.55% |
| May 21, 2026 | $1.61 | $1.50 | $0.11 | 69,524.0 | +2.61% |
| May 20, 2026 | $1.58 | $1.40 | $0.18 | 60,793.0 | +3.38% |
| May 19, 2026 | $1.58 | $1.44 | $0.14 | 196,989.0 | -6.92% |
| May 18, 2026 | $1.74 | $1.57 | $0.165 | 342,030.0 | +4.61% |
| May 15, 2026 | $1.59 | $1.49 | $0.10 | 108,769.0 | -4.40% |
| May 14, 2026 | $1.65 | $1.47 | $0.1799 | 682,063.0 | +21.37% |
| May 13, 2026 | $1.33 | $1.27 | $0.0649 | 198,441.0 | +2.34% |
| May 12, 2026 | $1.30 | $1.24 | $0.06 | 21,758.0 | +2.40% |
| May 11, 2026 | $1.27 | $1.16 | $0.11 | 25,211.0 | -2.34% |
| May 08, 2026 | $1.31 | $1.24 | $0.075 | 28,904.0 | -2.29% |
| May 07, 2026 | $1.40 | $1.31 | $0.09 | 27,836.0 | -2.96% |
| May 06, 2026 | $1.37 | $1.34 | $0.03 | 37,141.0 | +0.75% |
| May 05, 2026 | $1.35 | $1.27 | $0.08 | 97,962.0 | +4.69% |
| May 04, 2026 | $1.29 | $1.16 | $0.13 | 86,158.0 | +9.40% |
| May 01, 2026 | $1.18 | $1.16 | $0.02 | 14,712.0 | +0.86% |
| Apr 30, 2026 | $1.19 | $1.16 | $0.03 | 20,070.0 | -0.85% |
| Apr 29, 2026 | $1.18 | $1.17 | $0.01 | 11,915.0 | -0.85% |
| Apr 28, 2026 | $1.22 | $1.18 | $0.04 | 4,880.0 | -1.67% |
| Apr 27, 2026 | $1.22 | $1.18 | $0.04 | 23,517.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.74 | $1.16 | $0.575 | 2,159,251.0 | +31.90% |
| 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% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):