USIO(USIO)
USIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $2.64 | $2.81 | $2.50 | $2.76 | 482,636 |
| 8/13/2026 | $2.66 | $2.98 | $2.41 | $2.59 | 2.32M |
| 8/12/2026 | $2.23 | $2.43 | $2.15 | $2.38 | 2.80M |
| 8/11/2026 | $2.22 | $2.27 | $2.16 | $2.23 | 308,223 |
| 8/10/2026 | $2.30 | $2.36 | $2.16 | $2.20 | 282,347 |
| 8/7/2026 | $2.30 | $2.35 | $2.23 | $2.32 | 234,643 |
| 8/6/2026 | $2.31 | $2.41 | $2.29 | $2.31 | 187,947 |
| 8/5/2026 | $2.29 | $2.44 | $2.26 | $2.33 | 280,500 |
| 8/4/2026 | $2.32 | $2.33 | $2.18 | $2.25 | 255,900 |
| 8/3/2026 | $2.13 | $2.31 | $2.11 | $2.22 | 324,241 |
| 7/31/2026 | $2.16 | $2.26 | $2.08 | $2.13 | 248,377 |
| 7/30/2026 | $2.12 | $2.15 | $1.97 | $2.14 | 340,107 |
| 7/29/2026 | $1.94 | $2.02 | $1.94 | $1.97 | 202,133 |
| 7/28/2026 | $1.93 | $1.97 | $1.85 | $1.95 | 121,255 |
| 7/27/2026 | $1.88 | $1.96 | $1.86 | $1.93 | 110,700 |
| 7/24/2026 | $1.91 | $1.99 | $1.87 | $1.93 | 118,230 |
| 7/23/2026 | $1.99 | $2.01 | $1.88 | $1.89 | 275,744 |
| 7/22/2026 | $2.02 | $2.13 | $1.97 | $2.02 | 141,100 |
| 7/21/2026 | $2.01 | $2.15 | $1.97 | $2.03 | 108,123 |
| 7/20/2026 | $2.12 | $2.12 | $1.88 | $2.04 | 427,911 |
| 7/17/2026 | $2.20 | $2.21 | $2.07 | $2.12 | 134,213 |
| 7/16/2026 | $2.39 | $2.44 | $2.20 | $2.23 | 160,600 |
| 7/15/2026 | $2.43 | $2.59 | $2.27 | $2.41 | 109,737 |
| 7/14/2026 | $2.23 | $2.50 | $2.23 | $2.47 | 91,460 |
| 7/13/2026 | $2.29 | $2.37 | $2.17 | $2.24 | 64,225 |
| 7/10/2026 | $2.14 | $2.34 | $2.14 | $2.29 | 143,546 |
| 7/9/2026 | $2.12 | $2.29 | $2.10 | $2.13 | 90,406 |
| 7/8/2026 | $2.32 | $2.32 | $2.07 | $2.10 | 149,229 |
| 7/7/2026 | $2.26 | $2.38 | $2.26 | $2.35 | 105,200 |
| 7/6/2026 | $2.44 | $2.47 | $2.31 | $2.37 | 100,500 |
| 7/2/2026 | $2.55 | $2.58 | $2.37 | $2.48 | 110,749 |
| 7/1/2026 | $2.57 | $2.62 | $2.49 | $2.55 | 319,853 |
| 6/30/2026 | $2.21 | $2.52 | $2.21 | $2.48 | 399,600 |
| 6/29/2026 | $2.24 | $2.25 | $2.10 | $2.22 | 143,600 |
| 6/26/2026 | $2.14 | $2.22 | $2.05 | $2.21 | 122,720 |
| 6/25/2026 | $2.17 | $2.20 | $2.07 | $2.15 | 157,993 |
| 6/24/2026 | $1.98 | $2.23 | $1.98 | $2.16 | 431,900 |
| 6/23/2026 | $1.85 | $1.99 | $1.82 | $1.98 | 278,106 |
| 6/22/2026 | $1.77 | $1.85 | $1.77 | $1.79 | 84,481 |
| 6/18/2026 | $1.71 | $1.86 | $1.71 | $1.82 | 294,636 |
| 6/17/2026 | $1.75 | $1.75 | $1.65 | $1.72 | 70,204 |
| 6/16/2026 | $1.76 | $1.80 | $1.73 | $1.74 | 58,446 |
| 6/15/2026 | $1.81 | $1.84 | $1.75 | $1.77 | 123,900 |
| 6/12/2026 | $1.75 | $1.83 | $1.71 | $1.81 | 191,306 |
| 6/11/2026 | $1.66 | $1.76 | $1.65 | $1.71 | 163,935 |
| 6/10/2026 | $1.49 | $1.67 | $1.49 | $1.65 | 178,200 |
| 6/9/2026 | $1.50 | $1.54 | $1.43 | $1.46 | 90,839 |
| 6/8/2026 | $1.51 | $1.57 | $1.49 | $1.49 | 48,031 |
| 6/5/2026 | $1.50 | $1.53 | $1.49 | $1.51 | 24,228 |
| 6/4/2026 | $1.53 | $1.60 | $1.51 | $1.55 | 32,300 |
| 6/3/2026 | $1.54 | $1.64 | $1.51 | $1.53 | 29,345 |
| 6/2/2026 | $1.60 | $1.62 | $1.50 | $1.56 | 57,819 |
| 6/1/2026 | $1.60 | $1.63 | $1.56 | $1.56 | 57,874 |
| 5/29/2026 | $1.63 | $1.69 | $1.61 | $1.61 | 129,499 |
| 5/28/2026 | $1.63 | $1.67 | $1.62 | $1.67 | 55,536 |
| 5/27/2026 | $1.63 | $1.71 | $1.60 | $1.64 | 144,943 |
| 5/26/2026 | $1.52 | $1.63 | $1.52 | $1.59 | 50,738 |
| 5/22/2026 | $1.54 | $1.58 | $1.48 | $1.53 | 80,500 |
| 5/21/2026 | $1.50 | $1.61 | $1.50 | $1.57 | 69,600 |
| 5/20/2026 | $1.46 | $1.58 | $1.40 | $1.53 | 60,860 |
| 5/19/2026 | $1.57 | $1.58 | $1.44 | $1.48 | 197,307 |
| 5/18/2026 | $1.57 | $1.74 | $1.57 | $1.59 | 342,045 |