NASDAQ : USIO
Usio, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 2.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 83.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Usio, Inc. (USIO) closed at 2.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.92 | 2.93 | 2.76 | 2.83 | 215,427 | -3.08% |
| 2026-10-30 | 3.18 | 3.185 | 2.83 | 2.92 | 334,484 | -10.15% |
| 2026-10-29 | 3.17 | 3.28 | 3.13 | 3.25 | 118,903 | +2.52% |
| 2026-10-28 | 3.2 | 3.24 | 3.06 | 3.17 | 141,433 | -0.94% |
| 2026-10-27 | 3.1 | 3.22 | 3.09 | 3.2 | 127,827 | +3.23% |
| 2026-10-26 | 3.16 | 3.28 | 3.07 | 3.1 | 249,527 | -1.27% |
| 2026-10-23 | 3.09 | 3.19 | 3.04 | 3.14 | 215,382 | -0.63% |
| 2026-10-22 | 3.11 | 3.29 | 3.08 | 3.16 | 221,198 | -0.63% |
| 2026-10-21 | 2.81 | 3.2 | 2.81 | 3.18 | 383,446 | +11.58% |
| 2026-10-20 | 2.86 | 2.94 | 2.75 | 2.85 | 152,197 | -0.35% |
| 2026-10-19 | 2.8 | 2.88 | 2.783 | 2.86 | 87,464 | +1.42% |
| 2026-10-16 | 2.83 | 2.83 | 2.77 | 2.82 | 130,989 | -1.23% |
| 2026-10-15 | 2.73 | 2.92 | 2.68 | 2.855 | 283,187 | +3.44% |
| 2026-10-14 | 2.67 | 2.76 | 2.6 | 2.76 | 176,327 | +3.37% |
| 2026-10-13 | 2.73 | 2.775 | 2.61 | 2.67 | 254,556 | -2.55% |
| 2026-10-12 | 2.8 | 2.98 | 2.71 | 2.74 | 48,892 | -1.44% |
| 2026-10-09 | 2.85 | 2.895 | 2.744 | 2.78 | 67,567 | -2.11% |
| 2026-10-08 | 2.82 | 2.885 | 2.81 | 2.84 | 111,199 | -1.05% |
| 2026-10-07 | 2.8 | 2.875 | 2.7 | 2.87 | 129,562 | +1.41% |
| 2026-10-06 | 2.83 | 2.93 | 2.79 | 2.83 | 167,759 | +1.07% |
| 2026-10-05 | 2.94 | 2.94 | 2.8 | 2.8 | 104,292 | -4.44% |
| 2026-10-02 | 2.83 | 2.94 | 2.77 | 2.93 | 252,774 | +4.09% |
| 2026-10-01 | 2.69 | 2.88 | 2.65 | 2.815 | 178,377 | +4.65% |
| 2026-09-30 | 2.61 | 2.77 | 2.6 | 2.69 | 265,275 | +4.47% |
| 2026-09-29 | 2.37 | 2.6 | 2.36 | 2.575 | 217,047 | +9.57% |
| 2026-09-28 | 2.33 | 2.38 | 2.28 | 2.35 | 123,599 | +0.86% |
| 2026-09-25 | 2.29 | 2.38 | 2.22 | 2.33 | 130,437 | +2.19% |
| 2026-09-24 | 2.265 | 2.3 | 2.17 | 2.28 | 267,783 | +0.44% |
| 2026-09-23 | 2.29 | 2.438 | 2.24 | 2.27 | 286,018 | -0.87% |
| 2026-09-22 | 2.3 | 2.44 | 2.26 | 2.29 | 276,677 | -1.72% |
| 2026-09-21 | 2.39 | 2.44 | 2.29 | 2.33 | 375,019 | -1.69% |
| 2026-09-18 | 2.27 | 2.37 | 2.225 | 2.37 | 275,216 | +4.41% |
| 2026-09-17 | 2.24 | 2.33 | 2.24 | 2.27 | 333,950 | +1.79% |
| 2026-09-16 | 2.3 | 2.53 | 2.22 | 2.23 | 276,110 | -3.04% |
| 2026-09-15 | 2.33 | 2.395 | 2.29 | 2.3 | 334,758 | -2.95% |
| 2026-09-14 | 2.46 | 2.58 | 2.36 | 2.37 | 518,559 | -3.27% |
| 2026-09-11 | 2.55 | 2.59 | 2.45 | 2.45 | 160,077 | -3.16% |
| 2026-09-10 | 2.57 | 2.58 | 2.485 | 2.53 | 282,668 | -1.56% |
| 2026-09-09 | 2.73 | 2.77 | 2.553 | 2.57 | 192,630 | -6.20% |
| 2026-09-08 | 2.75 | 2.865 | 2.72 | 2.74 | 297,726 | -0.36% |
| 2026-09-04 | 2.74 | 2.84 | 2.73 | 2.75 | 194,932 | +0.36% |
| 2026-09-03 | 2.87 | 3.06 | 2.715 | 2.74 | 323,921 | -4.20% |
| 2026-09-02 | 2.81 | 2.92 | 2.76 | 2.86 | 205,785 | +1.78% |
| 2026-09-01 | 2.78 | 2.84 | 2.63 | 2.81 | 345,210 | +1.08% |
| 2026-08-31 | 2.74 | 2.88 | 2.68 | 2.78 | 396,689 | +0.36% |
| 2026-08-28 | 2.7 | 2.869 | 2.7 | 2.77 | 191,569 | +2.21% |
| 2026-08-27 | 2.91 | 2.94 | 2.65 | 2.71 | 322,557 | -6.87% |
| 2026-08-26 | 2.94 | 3.047 | 2.85 | 2.91 | 401,836 | -1.02% |
| 2026-08-25 | 2.88 | 3 | 2.83 | 2.94 | 629,929 | +2.80% |
| 2026-08-24 | 2.81 | 2.98 | 2.765 | 2.86 | 657,519 | +1.78% |
| 2026-08-21 | 2.7 | 2.89 | 2.7 | 2.81 | 403,855 | +5.64% |
| 2026-08-20 | 2.57 | 2.69 | 2.48 | 2.66 | 436,374 | +3.91% |
| 2026-08-19 | 2.43 | 2.62 | 2.38 | 2.56 | 564,588 | +4.07% |
| 2026-08-18 | 2.45 | 2.52 | 2.381 | 2.46 | 244,438 | +0.41% |
| 2026-08-17 | 2.7 | 2.75 | 2.36 | 2.45 | 776,677 | -11.23% |
| 2026-08-14 | 2.64 | 2.805 | 2.5 | 2.76 | 482,636 | +6.56% |
| 2026-08-13 | 2.66 | 2.978 | 2.41 | 2.59 | 2,317,981 | +8.82% |
| 2026-08-12 | 2.23 | 2.427 | 2.15 | 2.38 | 2,795,874 | +6.73% |
| 2026-08-11 | 2.22 | 2.27 | 2.16 | 2.23 | 308,223 | +1.36% |
| 2026-08-10 | 2.3 | 2.355 | 2.16 | 2.2 | 282,347 | -5.17% |
| 2026-08-07 | 2.3 | 2.35 | 2.23 | 2.32 | 234,643 | +0.43% |
| 2026-08-06 | 2.31 | 2.41 | 2.285 | 2.31 | 187,947 | -0.86% |
| 2026-08-05 | 2.29 | 2.44 | 2.255 | 2.33 | 280,495 | +3.56% |
| 2026-08-04 | 2.32 | 2.33 | 2.18 | 2.25 | 255,857 | +1.35% |
| 2026-08-03 | 2.13 | 2.31 | 2.11 | 2.22 | 324,241 | +4.23% |
| 2026-07-31 | 2.16 | 2.255 | 2.08 | 2.13 | 248,377 | -0.47% |
| 2026-07-30 | 2.123 | 2.15 | 1.965 | 2.14 | 340,107 | +8.63% |
| 2026-07-29 | 1.94 | 2.019 | 1.94 | 1.97 | 202,133 | +1.03% |
| 2026-07-28 | 1.93 | 1.97 | 1.85 | 1.95 | 121,255 | +1.04% |
| 2026-07-27 | 1.88 | 1.96 | 1.86 | 1.93 | 110,665 | +0.00% |
| 2026-07-24 | 1.91 | 1.985 | 1.87 | 1.93 | 118,230 | +2.12% |
| 2026-07-23 | 1.99 | 2.01 | 1.88 | 1.89 | 275,744 | -6.44% |
| 2026-07-22 | 2.02 | 2.13 | 1.97 | 2.02 | 141,069 | -0.49% |
| 2026-07-21 | 2.01 | 2.15 | 1.97 | 2.03 | 108,123 | -0.49% |
| 2026-07-20 | 2.12 | 2.12 | 1.88 | 2.04 | 427,911 | -3.77% |
| 2026-07-17 | 2.2 | 2.21 | 2.065 | 2.12 | 134,213 | -4.93% |
| 2026-07-16 | 2.39 | 2.435 | 2.2 | 2.23 | 160,598 | -7.47% |
| 2026-07-15 | 2.43 | 2.59 | 2.272 | 2.41 | 109,737 | -2.43% |
| 2026-07-14 | 2.23 | 2.5 | 2.23 | 2.47 | 91,460 | +10.27% |
| 2026-07-13 | 2.29 | 2.37 | 2.17 | 2.24 | 64,225 | -2.18% |
| 2026-07-10 | 2.14 | 2.335 | 2.14 | 2.29 | 143,546 | +7.51% |
| 2026-07-09 | 2.12 | 2.29 | 2.1 | 2.13 | 90,406 | +1.43% |
| 2026-07-08 | 2.32 | 2.32 | 2.07 | 2.1 | 149,229 | -10.64% |
| 2026-07-07 | 2.26 | 2.38 | 2.26 | 2.35 | 105,188 | -0.84% |
| 2026-07-06 | 2.44 | 2.47 | 2.31 | 2.37 | 100,495 | -4.44% |
| 2026-07-02 | 2.55 | 2.58 | 2.37 | 2.48 | 110,749 | -2.75% |
| 2026-07-01 | 2.57 | 2.62 | 2.49 | 2.55 | 319,853 | +2.82% |
| 2026-06-30 | 2.212 | 2.52 | 2.21 | 2.48 | 399,580 | +11.71% |
| 2026-06-29 | 2.24 | 2.25 | 2.1 | 2.22 | 143,561 | +0.45% |
| 2026-06-26 | 2.14 | 2.215 | 2.05 | 2.21 | 122,720 | +2.79% |
| 2026-06-25 | 2.17 | 2.2 | 2.072 | 2.15 | 157,993 | -0.46% |
| 2026-06-24 | 1.98 | 2.23 | 1.98 | 2.16 | 431,869 | +9.09% |
| 2026-06-23 | 1.85 | 1.99 | 1.815 | 1.98 | 278,106 | +10.61% |
| 2026-06-22 | 1.77 | 1.85 | 1.77 | 1.79 | 84,481 | -1.65% |
| 2026-06-18 | 1.71 | 1.86 | 1.71 | 1.82 | 294,636 | +5.81% |
| 2026-06-17 | 1.752 | 1.752 | 1.65 | 1.72 | 70,204 | -1.15% |
| 2026-06-16 | 1.76 | 1.8 | 1.73 | 1.74 | 58,446 | -1.69% |
| 2026-06-15 | 1.81 | 1.84 | 1.75 | 1.77 | 123,868 | -2.21% |
| 2026-06-12 | 1.75 | 1.83 | 1.71 | 1.81 | 191,306 | +5.85% |
| 2026-06-11 | 1.66 | 1.76 | 1.65 | 1.71 | 163,935 | +3.64% |
| 2026-06-10 | 1.49 | 1.67 | 1.49 | 1.65 | 178,192 | +13.01% |
| 2026-06-09 | 1.5 | 1.54 | 1.433 | 1.46 | 90,839 | -2.01% |
| 2026-06-08 | 1.51 | 1.57 | 1.49 | 1.49 | 48,031 | -1.32% |
| 2026-06-05 | 1.5 | 1.525 | 1.49 | 1.51 | 24,228 | -2.58% |
| 2026-06-04 | 1.53 | 1.6 | 1.51 | 1.55 | 32,259 | +1.31% |
| 2026-06-03 | 1.54 | 1.64 | 1.51 | 1.53 | 29,345 | -1.92% |
| 2026-06-02 | 1.6 | 1.62 | 1.501 | 1.56 | 57,819 | +0.00% |
| 2026-06-01 | 1.6 | 1.63 | 1.56 | 1.56 | 57,874 | -3.11% |
| 2026-05-29 | 1.63 | 1.685 | 1.605 | 1.61 | 129,499 | -3.59% |
| 2026-05-28 | 1.63 | 1.67 | 1.62 | 1.67 | 55,536 | +1.83% |
| 2026-05-27 | 1.63 | 1.71 | 1.595 | 1.64 | 144,943 | +3.14% |
| 2026-05-26 | 1.52 | 1.63 | 1.518 | 1.59 | 50,738 | +3.92% |
| 2026-05-22 | 1.54 | 1.575 | 1.48 | 1.53 | 80,480 | -2.55% |
| 2026-05-21 | 1.5 | 1.61 | 1.5 | 1.57 | 69,566 | +2.61% |
| 2026-05-20 | 1.46 | 1.58 | 1.4 | 1.53 | 60,802 | +3.38% |
| 2026-05-19 | 1.57 | 1.58 | 1.44 | 1.48 | 197,307 | -6.92% |
| 2026-05-18 | 1.57 | 1.735 | 1.57 | 1.59 | 342,045 | +4.61% |
| 2026-05-15 | 1.59 | 1.59 | 1.49 | 1.52 | 108,787 | -4.40% |
| 2026-05-14 | 1.47 | 1.65 | 1.47 | 1.59 | 682,461 | +21.37% |
| 2026-05-13 | 1.27 | 1.335 | 1.27 | 1.31 | 216,323 | +2.34% |