Education
About Us
Working with TipRanks
Follow Us
Usio Inc (USIO)
NASDAQ:USIO
Time Period
1Y
Events
Historical Prices
Rows:
Jan 12, 2026
1.37
1.40
1.35
1.37
1.37
-0.72%
62,413
1.00
Jan 09, 2026
1.37
1.40
1.36
1.38
1.38
0.00%
44,811
0.71
Jan 08, 2026
1.36
1.40
1.36
1.38
1.38
0.00%
42,859
0.67
Jan 07, 2026
1.40
1.41
1.37
1.38
1.38
-1.43%
30,807
0.47
Jan 06, 2026
1.40
1.43
1.39
1.40
1.40
0.00%
33,262
0.50
Jan 05, 2026
1.37
1.42
1.37
1.40
1.40
+1.45%
36,913
0.55
Jan 02, 2026
1.36
1.39
1.35
1.38
1.38
+1.47%
37,939
0.56
Dec 31, 2025
1.34
1.36
1.34
1.36
1.36
+0.74%
59,314
0.86
Dec 30, 2025
1.35
1.37
1.35
1.35
1.35
-0.74%
39,341
0.56
Dec 29, 2025
1.37
1.37
1.34
1.36
1.36
+2.26%
52,874
0.76
Dec 26, 2025
1.34
1.36
1.32
1.33
1.33
0.00%
38,717
0.56
Dec 24, 2025
1.33
1.34
1.32
1.33
1.33
+0.76%
47,041
0.64
Dec 23, 2025
1.33
1.39
1.32
1.32
1.32
-2.94%
315,393
4.55
Dec 22, 2025
1.38
1.40
1.33
1.36
1.36
-1.45%
285,576
4.32
Dec 19, 2025
1.45
1.47
1.38
1.38
1.38
-5.48%
135,027
2.06
Dec 18, 2025
1.43
1.50
1.43
1.46
1.46
+2.10%
50,516
0.74
Dec 17, 2025
1.45
1.47
1.43
1.43
1.43
-0.69%
20,012
0.29
Dec 16, 2025
1.43
1.49
1.43
1.44
1.44
+1.41%
52,071
0.75
Dec 15, 2025
1.45
1.49
1.41
1.42
1.42
-3.40%
52,907
0.75
Dec 12, 2025
1.46
1.50
1.45
1.47
1.47
+0.68%
22,181
0.31
Dec 11, 2025
1.49
1.50
1.46
1.46
1.46
-2.01%
22,964
0.32
Dec 10, 2025
1.44
1.50
1.44
1.49
1.49
+3.47%
92,296
1.28
Dec 09, 2025
1.42
1.46
1.40
1.44
1.44
+1.41%
28,602
0.40
Dec 08, 2025
1.41
1.42
1.40
1.42
1.42
+0.71%
45,670
0.62
Dec 05, 2025
1.41
1.43
1.40
1.41
1.41
0.00%
44,928
0.60
Dec 04, 2025
1.41
1.43
1.40
1.41
1.41
+0.71%
25,321
0.34
Dec 03, 2025
1.41
1.42
1.37
1.40
1.40
0.00%
71,500
0.95
Dec 02, 2025
1.43
1.45
1.40
1.40
1.40
-2.10%
28,682
0.37
Dec 01, 2025
1.44
1.45
1.40
1.43
1.43
-0.69%
19,483
0.25
Nov 28, 2025
1.39
1.45
1.39
1.44
1.44
-0.35%
40,975
0.52
Nov 26, 2025
1.38
1.45
1.38
1.45
1.44
+1.76%
26,483
0.34
Nov 25, 2025
1.40
1.42
1.38
1.42
1.42
+4.41%
38,018
0.48
Nov 24, 2025
1.37
1.39
1.35
1.36
1.36
-1.45%
114,157
1.46
Nov 21, 2025
1.38
1.40
1.37
1.38
1.38
+1.47%
16,482
0.21
Nov 20, 2025
1.41
1.42
1.36
1.36
1.36
-3.55%
97,097
1.23
Nov 19, 2025
1.40
1.41
1.38
1.41
1.41
+1.44%
48,842
0.62
Nov 18, 2025
1.37
1.40
1.37
1.39
1.39
0.00%
30,849
0.39
Nov 17, 2025
1.41
1.41
1.37
1.39
1.39
-1.42%
54,312
0.68
Nov 14, 2025
1.39
1.42
1.38
1.41
1.41
-0.70%
52,366
0.66
Nov 13, 2025
1.40
1.43
1.36
1.42
1.42
-0.70%
94,357
1.20
Nov 12, 2025
1.47
1.50
1.41
1.43
1.43
-2.72%
148,871
1.91
Nov 11, 2025
1.47
1.48
1.45
1.47
1.47
+1.38%
63,614
0.81
Nov 10, 2025
1.46
1.49
1.45
1.45
1.45
-0.68%
22,540
0.28
Nov 07, 2025
1.49
1.50
1.45
1.46
1.46
-2.99%
52,568
0.62
Nov 06, 2025
1.45
1.52
1.45
1.51
1.50
+1.01%
59,570
0.69
Nov 05, 2025
1.43
1.52
1.43
1.49
1.49
+1.02%
59,019
0.65
Nov 04, 2025
1.45
1.49
1.44
1.48
1.48
+0.34%
58,378
0.64
Nov 03, 2025
1.49
1.49
1.45
1.47
1.47
0.00%
40,050
0.43
Oct 31, 2025
1.43
1.50
1.43
1.47
1.47
+2.80%
83,076
0.89
Oct 30, 2025
1.42
1.45
1.40
1.43
1.43
-0.69%
79,983
0.86
Rows: