Education
About Us
Working with TipRanks
Follow Us
Usio (USIO)
NASDAQ:USIO
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 19, 2026
1.32
1.34
1.32
1.32
1.32
0.00%
25,038
0.46
Feb 18, 2026
1.33
1.35
1.30
1.32
1.32
0.00%
66,450
1.22
Feb 17, 2026
1.32
1.33
1.30
1.32
1.32
+0.76%
44,515
0.82
Feb 16, 2026
1.32
1.33
1.31
1.31
1.31
0.00%
0
0.00
Feb 13, 2026
1.32
1.33
1.31
1.31
1.31
0.00%
20,993
0.37
Feb 12, 2026
1.33
1.35
1.31
1.31
1.31
-0.76%
43,138
0.74
Feb 11, 2026
1.34
1.36
1.32
1.32
1.32
-0.75%
28,753
0.49
Feb 10, 2026
1.33
1.37
1.33
1.34
1.34
+0.75%
44,136
0.76
Feb 09, 2026
1.33
1.36
1.31
1.33
1.33
-0.75%
85,135
1.47
Feb 06, 2026
1.35
1.37
1.34
1.34
1.34
+0.75%
33,873
0.58
Feb 05, 2026
1.37
1.37
1.32
1.33
1.33
-2.92%
23,386
0.40
Feb 04, 2026
1.41
1.41
1.30
1.37
1.37
-2.84%
72,546
1.24
Feb 03, 2026
1.40
1.42
1.39
1.41
1.41
+1.44%
60,812
1.04
Feb 02, 2026
1.38
1.42
1.38
1.39
1.39
-0.71%
48,608
0.83
Jan 30, 2026
1.39
1.42
1.39
1.40
1.40
-0.71%
37,758
0.63
Jan 29, 2026
1.38
1.41
1.37
1.41
1.41
+2.17%
41,552
0.69
Jan 28, 2026
1.37
1.38
1.36
1.38
1.38
+0.73%
25,777
0.43
Jan 27, 2026
1.35
1.37
1.35
1.37
1.37
+1.48%
41,678
0.70
Jan 26, 2026
1.36
1.36
1.34
1.35
1.35
+0.37%
37,324
0.62
Jan 23, 2026
1.37
1.37
1.34
1.35
1.35
-1.10%
68,523
1.15
Jan 22, 2026
1.37
1.39
1.36
1.36
1.36
0.00%
48,844
0.81
Jan 21, 2026
1.36
1.40
1.35
1.36
1.36
+0.37%
62,491
1.04
Jan 20, 2026
1.35
1.38
1.35
1.36
1.36
-0.37%
139,727
2.38
Jan 19, 2026
1.36
1.39
1.35
1.36
1.36
0.00%
0
0.00
Jan 16, 2026
1.36
1.39
1.35
1.36
1.36
-0.73%
49,599
0.82
Jan 15, 2026
1.38
1.40
1.36
1.37
1.37
0.00%
46,993
0.77
Jan 14, 2026
1.38
1.38
1.37
1.37
1.37
+0.74%
14,667
0.24
Jan 13, 2026
1.35
1.38
1.35
1.36
1.36
-0.73%
49,554
0.79
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
Rows: