Get the Stockscreener App
1.43
5.30%
-0.08
After Hours:
1.43
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 April 03, 2025, is $1.43.
- 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 17.21% to $1.43 now.
- The 52-week high stock price for USIO is $2.92, representing a 104.20% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for USIO is $1.24, indicating a -13.29% 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $1.50 | $1.41 | $0.09 | 85,480.0 | -5.30% |
| Apr 02, 2025 | $1.54 | $1.46 | $0.0841 | 81,365.0 | +2.72% |
| Apr 01, 2025 | $1.49 | $1.43 | $0.06 | 54,014.0 | +0.68% |
| Mar 31, 2025 | $1.49 | $1.43 | $0.06 | 134,479.0 | -0.68% |
| Mar 28, 2025 | $1.56 | $1.43 | $0.13 | 192,473.0 | -5.77% |
| Mar 27, 2025 | $1.73 | $1.53 | $0.20 | 180,961.0 | -1.89% |
| Mar 26, 2025 | $1.66 | $1.48 | $0.1772 | 267,752.0 | -3.64% |
| Mar 25, 2025 | $1.65 | $1.56 | $0.0868 | 109,041.0 | +3.77% |
| Mar 24, 2025 | $1.63 | $1.51 | $0.12 | 136,175.0 | +5.30% |
| Mar 21, 2025 | $1.53 | $1.45 | $0.08 | 62,445.0 | +2.72% |
| Mar 20, 2025 | $1.49 | $1.44 | $0.047 | 47,193.0 | +0.00% |
| Mar 19, 2025 | $1.49 | $1.45 | $0.04 | 33,615.0 | +1.38% |
| Mar 18, 2025 | $1.48 | $1.42 | $0.059 | 30,069.0 | -3.97% |
| Mar 17, 2025 | $1.54 | $1.49 | $0.05 | 86,371.0 | +2.72% |
| Mar 14, 2025 | $1.57 | $1.42 | $0.15 | 106,723.0 | +5.00% |
| Mar 13, 2025 | $1.44 | $1.37 | $0.0736 | 68,829.0 | -2.10% |
| Mar 12, 2025 | $1.44 | $1.40 | $0.04 | 49,376.0 | +0.00% |
| Mar 11, 2025 | $1.43 | $1.38 | $0.05 | 61,990.0 | +0.70% |
| Mar 10, 2025 | $1.45 | $1.39 | $0.065 | 89,705.0 | -0.70% |
| Mar 07, 2025 | $1.46 | $1.40 | $0.06 | 116,422.0 | -0.69% |
| Mar 06, 2025 | $1.54 | $1.42 | $0.125 | 144,017.0 | -6.49% |
| Mar 05, 2025 | $1.57 | $1.42 | $0.15 | 154,515.0 | +5.48% |
| Mar 04, 2025 | $1.46 | $1.43 | $0.03 | 22,434.0 | +3.55% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1.54 | $1.41 | $0.135 | 306,339.0 | -2.05% |
| 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% |
12.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):