Usio Inc (USIO)

NASDAQ:USIO

US Market

USIO

Usio

RESEARCH TOOLSreports

Want to see USIO full AI Analyst Report?

Usio (USIO) Historical Prices

386 Followers

Time Period

1Y

Events

Historical Prices

Historical Prices

Rows:

50

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

Mar 12, 2026

1.28

1.29

1.25

1.26

1.26

+0.80%

28,038

0.55

Mar 11, 2026

1.26

1.28

1.24

1.25

1.25

-0.79%

45,067

0.87

Mar 10, 2026

1.30

1.32

1.25

1.26

1.26

-4.55%

98,287

1.93

Mar 09, 2026

1.33

1.35

1.29

1.32

1.32

-1.49%

59,313

1.17

Mar 06, 2026

1.35

1.40

1.33

1.34

1.34

-2.19%

45,367

0.89

Mar 05, 2026

1.40

1.41

1.35

1.37

1.37

-1.44%

21,293

0.42

Mar 04, 2026

1.43

1.43

1.39

1.39

1.39

-0.71%

12,109

0.23

Mar 03, 2026

1.41

1.41

1.39

1.40

1.40

-0.71%

12,046

0.23

Mar 02, 2026

1.35

1.44

1.35

1.41

1.41

+4.44%

73,733

1.44

Feb 27, 2026

1.34

1.35

1.33

1.35

1.35

+0.75%

23,586

0.46

Feb 26, 2026

1.34

1.35

1.33

1.34

1.34

0.00%

24,940

0.49

Feb 25, 2026

1.34

1.35

1.33

1.34

1.34

-0.74%

15,483

0.30

Feb 24, 2026

1.33

1.35

1.32

1.35

1.35

+1.50%

14,156

0.27

Feb 23, 2026

1.35

1.35

1.32

1.33

1.33

-0.75%

15,795

0.30

Feb 20, 2026

1.30

1.35

1.30

1.34

1.34

+1.52%

24,477

0.45

Rows:

50