Usio Inc (USIO)
NASDAQ:USIO
Want to see USIO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
1.50
1.61
1.50
1.57
1.57
+2.61%
69,566
1.17
May 20, 2026
1.46
1.58
1.40
1.53
1.53
+3.38%
60,802
1.03
May 19, 2026
1.57
1.58
1.44
1.48
1.48
-6.92%
197,307
3.52
May 18, 2026
1.57
1.74
1.57
1.59
1.59
+4.61%
342,045
6.61
May 15, 2026
1.59
1.59
1.49
1.52
1.52
-4.40%
108,787
2.15
May 14, 2026
1.47
1.65
1.47
1.59
1.59
+21.37%
682,461
17.12
May 13, 2026
1.27
1.34
1.27
1.31
1.31
+2.34%
216,323
5.88
May 12, 2026
1.25
1.30
1.24
1.28
1.28
+2.40%
21,758
0.59
May 11, 2026
1.27
1.27
1.16
1.25
1.25
-2.34%
25,211
0.68
May 08, 2026
1.30
1.32
1.24
1.28
1.28
-2.29%
28,904
0.77
May 07, 2026
1.34
1.40
1.31
1.31
1.31
-2.96%
27,836
0.73
May 06, 2026
1.34
1.37
1.34
1.35
1.35
+0.75%
37,141
0.97
May 05, 2026
1.27
1.35
1.27
1.34
1.34
+4.69%
97,962
2.64
May 04, 2026
1.16
1.29
1.16
1.28
1.28
+9.40%
86,945
2.36
May 01, 2026
1.17
1.18
1.16
1.17
1.17
+0.86%
14,737
0.39
Apr 30, 2026
1.19
1.19
1.16
1.16
1.16
-0.85%
20,090
0.53
Apr 29, 2026
1.18
1.18
1.17
1.17
1.17
-0.85%
11,915
0.31
Apr 28, 2026
1.22
1.22
1.18
1.18
1.18
-1.67%
4,881
0.13
Apr 27, 2026
1.18
1.22
1.18
1.20
1.20
+0.84%
23,517
0.60
Apr 24, 2026
1.20
1.20
1.18
1.19
1.19
-0.83%
9,631
0.24
Apr 23, 2026
1.18
1.22
1.18
1.20
1.20
+1.69%
11,703
0.29
Apr 22, 2026
1.19
1.19
1.16
1.18
1.18
-0.84%
12,878
0.32
Apr 21, 2026
1.21
1.22
1.19
1.19
1.19
-1.65%
12,378
0.30
Apr 20, 2026
1.23
1.26
1.20
1.21
1.21
-0.82%
18,602
0.44
Apr 17, 2026
1.23
1.25
1.21
1.22
1.22
-1.61%
13,258
0.30
Apr 16, 2026
1.21
1.25
1.20
1.24
1.24
+5.08%
31,456
0.72
Apr 15, 2026
1.17
1.21
1.17
1.18
1.18
-0.84%
26,055
0.59
Apr 14, 2026
1.14
1.19
1.14
1.19
1.19
+2.59%
26,959
0.61
Apr 13, 2026
1.15
1.18
1.15
1.16
1.16
+1.75%
10,239
0.23
Apr 10, 2026
1.19
1.19
1.14
1.14
1.14
-3.39%
23,372
0.52
Apr 09, 2026
1.20
1.22
1.17
1.18
1.18
0.00%
9,702
0.21
Apr 08, 2026
1.18
1.22
1.16
1.18
1.18
0.00%
42,762
0.94
Apr 07, 2026
1.15
1.25
1.15
1.18
1.18
0.00%
22,907
0.50
Apr 06, 2026
1.16
1.19
1.14
1.18
1.18
+4.42%
13,752
0.30
Apr 03, 2026
1.12
1.15
1.12
1.13
1.13
0.00%
0
0.00
Apr 02, 2026
1.12
1.15
1.12
1.13
1.13
-2.59%
15,350
0.33
Apr 01, 2026
1.16
1.17
1.14
1.16
1.16
+1.75%
9,306
0.20
Mar 31, 2026
1.15
1.18
1.13
1.14
1.14
0.00%
20,709
0.43
Mar 30, 2026
1.11
1.16
1.09
1.14
1.14
+1.79%
49,432
1.03
Mar 27, 2026
1.12
1.13
1.09
1.12
1.12
0.00%
54,294
1.13
Mar 26, 2026
1.14
1.17
1.09
1.12
1.12
-2.61%
66,208
1.39
Mar 25, 2026
1.13
1.17
1.09
1.15
1.15
+1.77%
53,138
1.12
Mar 24, 2026
1.13
1.17
1.13
1.13
1.13
-3.42%
32,609
0.63
Mar 23, 2026
1.06
1.18
1.05
1.17
1.17
+11.43%
114,460
2.09
Mar 20, 2026
1.07
1.14
1.05
1.05
1.05
-3.67%
106,244
1.93
Mar 19, 2026
1.15
1.18
1.03
1.09
1.09
-9.92%
216,397
4.12
Mar 18, 2026
1.26
1.29
1.21
1.21
1.21
-3.20%
117,763
2.31
Mar 17, 2026
1.24
1.27
1.24
1.25
1.25
+3.31%
32,789
0.64
Mar 16, 2026
1.22
1.28
1.21
1.21
1.21
-0.82%
45,837
0.89
Mar 13, 2026
1.28
1.31
1.22
1.22
1.22
-3.17%
24,124
0.47
Rows: