Usio, Inc.USIONASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.38	$1.42	$1.38	$1.39	48,578
1/30/2026	$1.39	$1.42	$1.39	$1.40	37,800
1/29/2026	$1.38	$1.41	$1.37	$1.41	41,600
1/28/2026	$1.37	$1.38	$1.36	$1.38	25,800
1/27/2026	$1.35	$1.37	$1.35	$1.37	41,700
1/26/2026	$1.36	$1.36	$1.34	$1.35	37,324
1/23/2026	$1.37	$1.37	$1.34	$1.35	68,528
1/22/2026	$1.37	$1.39	$1.36	$1.36	48,844
1/21/2026	$1.36	$1.40	$1.35	$1.36	62,491
1/20/2026	$1.35	$1.38	$1.35	$1.36	139,728
1/16/2026	$1.36	$1.39	$1.35	$1.36	49,600
1/15/2026	$1.38	$1.40	$1.36	$1.37	46,993
1/14/2026	$1.38	$1.38	$1.37	$1.37	14,700
1/13/2026	$1.35	$1.38	$1.35	$1.36	49,600
1/12/2026	$1.37	$1.40	$1.35	$1.37	62,413
1/9/2026	$1.37	$1.40	$1.36	$1.38	44,811
1/8/2026	$1.36	$1.40	$1.36	$1.38	42,900
1/7/2026	$1.40	$1.41	$1.37	$1.38	30,807
1/6/2026	$1.40	$1.43	$1.39	$1.40	33,300
1/5/2026	$1.37	$1.42	$1.37	$1.40	36,913
1/2/2026	$1.36	$1.39	$1.35	$1.38	37,939
12/31/2025	$1.34	$1.36	$1.34	$1.36	59,314
12/30/2025	$1.35	$1.37	$1.35	$1.35	39,341
12/29/2025	$1.37	$1.37	$1.34	$1.36	52,900
12/26/2025	$1.34	$1.36	$1.32	$1.33	38,717
12/24/2025	$1.33	$1.34	$1.32	$1.33	47,041
12/23/2025	$1.33	$1.39	$1.32	$1.32	315,400
12/22/2025	$1.38	$1.40	$1.33	$1.36	285,600
12/19/2025	$1.45	$1.47	$1.38	$1.38	135,027
12/18/2025	$1.43	$1.50	$1.43	$1.46	50,516
12/17/2025	$1.45	$1.47	$1.43	$1.43	20,012
12/16/2025	$1.43	$1.49	$1.43	$1.44	52,100
12/15/2025	$1.45	$1.49	$1.41	$1.42	52,907
12/12/2025	$1.46	$1.50	$1.45	$1.47	22,200
12/11/2025	$1.49	$1.50	$1.46	$1.46	23,000
12/10/2025	$1.44	$1.50	$1.44	$1.49	92,300
12/9/2025	$1.42	$1.46	$1.40	$1.44	28,602
12/8/2025	$1.41	$1.42	$1.40	$1.42	45,700
12/5/2025	$1.41	$1.43	$1.40	$1.41	44,928
12/4/2025	$1.41	$1.43	$1.40	$1.41	25,321
12/3/2025	$1.41	$1.42	$1.37	$1.40	71,500
12/2/2025	$1.43	$1.45	$1.40	$1.40	28,700
12/1/2025	$1.44	$1.45	$1.40	$1.43	19,500
11/28/2025	$1.39	$1.45	$1.39	$1.44	41,000
11/26/2025	$1.38	$1.45	$1.38	$1.45	26,500
11/25/2025	$1.40	$1.42	$1.38	$1.42	38,018
11/24/2025	$1.37	$1.39	$1.35	$1.36	114,200
11/21/2025	$1.38	$1.40	$1.37	$1.38	16,482
11/20/2025	$1.41	$1.42	$1.36	$1.36	97,100
11/19/2025	$1.40	$1.41	$1.38	$1.41	48,842
11/18/2025	$1.37	$1.40	$1.37	$1.39	30,849
11/17/2025	$1.41	$1.41	$1.37	$1.39	54,312
11/14/2025	$1.39	$1.42	$1.38	$1.41	52,366
11/13/2025	$1.40	$1.43	$1.36	$1.42	94,357
11/12/2025	$1.47	$1.50	$1.41	$1.43	148,871
11/11/2025	$1.47	$1.48	$1.45	$1.47	63,614
11/10/2025	$1.46	$1.49	$1.45	$1.45	22,540
11/7/2025	$1.49	$1.50	$1.45	$1.46	52,600
11/6/2025	$1.45	$1.52	$1.45	$1.51	59,600
11/5/2025	$1.43	$1.52	$1.43	$1.49	59,019
11/4/2025	$1.45	$1.49	$1.44	$1.48	58,400

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance