Get the Stockscreener App
1.54
1.32%
0.02
Usio Inc Stock (USIO) Price History
The historical daily chart and data for Usio Inc stock (USIO), show that the latest closing stock price as of November 27, 2024, is $1.54.
- Usio Inc all-time high stock price is $8.62, occurred on November 22, 2021.
- The lowest Usio Inc stock price recorded was $1.22 on September 26, 2022. Since then, Usio Inc's stock price has risen over 26.23% to $1.54 now.
- The 52-week high stock price for USIO is $2.00, representing a 29.87% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for USIO is $1.2971, indicating a -15.77% decrease from the current share price, occurred on November 01, 2024.
- The closing price of Usio Inc (USIO) stock in the beginning of 2023 was $4.41. The stock closed the year at $1.65, a loss of over -62.59% for the year.
The table below shows more information about USIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1.56 | $1.49 | $0.07 | 85,275.0 | +1.32% |
| Nov 26, 2024 | $1.58 | $1.50 | $0.08 | 65,690.0 | -3.18% |
| Nov 25, 2024 | $1.61 | $1.47 | $0.14 | 121,234.0 | +6.80% |
| Nov 22, 2024 | $1.50 | $1.43 | $0.07 | 96,751.0 | -1.01% |
| Nov 21, 2024 | $1.49 | $1.42 | $0.07 | 16,579.0 | +4.58% |
| Nov 20, 2024 | $1.49 | $1.40 | $0.09 | 134,911.0 | -4.05% |
| Nov 19, 2024 | $1.49 | $1.45 | $0.04 | 32,381.0 | +0.68% |
| Nov 18, 2024 | $1.49 | $1.46 | $0.029 | 41,886.0 | -1.01% |
| Nov 15, 2024 | $1.50 | $1.48 | $0.0203 | 23,127.0 | -1.00% |
| Nov 14, 2024 | $1.54 | $1.50 | $0.0393 | 50,185.0 | -1.32% |
| Nov 13, 2024 | $1.55 | $1.50 | $0.05 | 24,333.0 | +0.00% |
| Nov 12, 2024 | $1.52 | $1.49 | $0.03 | 178,282.0 | +2.70% |
| Nov 11, 2024 | $1.53 | $1.45 | $0.0798 | 212,806.0 | +1.37% |
| Nov 08, 2024 | $1.54 | $1.39 | $0.1499 | 153,857.0 | +5.04% |
| Nov 07, 2024 | $1.48 | $1.39 | $0.09 | 60,256.0 | -0.71% |
| Nov 06, 2024 | $1.42 | $1.35 | $0.07 | 62,902.0 | +3.70% |
| Nov 05, 2024 | $1.38 | $1.34 | $0.04 | 10,065.0 | -0.73% |
| Nov 04, 2024 | $1.36 | $1.34 | $0.0213 | 62,654.0 | +1.87% |
| Nov 01, 2024 | $1.39 | $1.30 | $0.0929 | 277,899.0 | -3.26% |
| Oct 31, 2024 | $1.39 | $1.37 | $0.02 | 132,690.0 | +0.73% |
| Oct 30, 2024 | $1.39 | $1.37 | $0.015 | 20,352.0 | -0.20% |
| Oct 29, 2024 | $1.40 | $1.37 | $0.03 | 21,463.0 | -1.87% |
Usio Inc Stock (USIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Usio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Usio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Usio Inc Stock (USIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.61 | $1.30 | $0.3129 | 1,796,348.0 | +11.59% |
| Oct, 2024 | $1.46 | $1.30 | $0.16 | 653,396.0 | +1.47% |
| Sep, 2024 | $1.55 | $1.34 | $0.21 | 746,185.0 | -9.33% |
| Aug, 2024 | $1.63 | $1.36 | $0.265 | 537,658.0 | -5.06% |
| Jul, 2024 | $1.62 | $1.45 | $0.175 | 338,461.0 | +3.27% |
| Jun, 2024 | $1.70 | $1.43 | $0.27 | 531,351.0 | -3.16% |
| May, 2024 | $1.73 | $1.43 | $0.30 | 513,420.0 | +8.68% |
| Apr, 2024 | $1.70 | $1.42 | $0.2773 | 760,829.0 | -14.48% |
| Mar, 2024 | $2.00 | $1.53 | $0.47 | 837,679.0 | -3.41% |
| Feb, 2024 | $1.78 | $1.30 | $0.48 | 548,183.0 | +5.39% |
| Jan, 2024 | $1.99 | $1.65 | $0.3357 | 617,349.0 | -2.91% |
Usio Inc Stock (USIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.80 | $1.57 | $0.23 | 934,307.0 | +3.61% |
| Nov, 2023 | $2.09 | $1.54 | $0.55 | 680,530.0 | -13.99% |
| Oct, 2023 | $2.28 | $1.76 | $0.52 | 1,011,080.0 | +10.29% |
| Sep, 2023 | $1.84 | $1.56 | $0.2776 | 1,019,386.0 | +6.71% |
| Aug, 2023 | $1.88 | $1.45 | $0.4299 | 708,280.0 | -6.82% |
| Jul, 2023 | $1.96 | $1.58 | $0.38 | 322,153.0 | -5.38% |
| Jun, 2023 | $2.16 | $1.73 | $0.4349 | 769,439.0 | -8.37% |
| May, 2023 | $2.36 | $1.76 | $0.6043 | 1,329,000.0 | +10.33% |
| Apr, 2023 | $1.95 | $1.65 | $0.2998 | 457,410.0 | +5.75% |
| Mar, 2023 | $2.06 | $1.51 | $0.55 | 508,790.0 | -6.45% |
| Feb, 2023 | $2.24 | $1.75 | $0.49 | 816,517.0 | -4.62% |
| Jan, 2023 | $2.02 | $1.52 | $0.491 | 365,491.0 | +18.18% |
Usio Inc Stock (USIO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.49 | $1.32 | $1.17 | 718,174.0 | -34.00% |
| Nov, 2022 | $2.56 | $1.74 | $0.8172 | 1,722,914.0 | +21.36% |
| Oct, 2022 | $2.20 | $1.28 | $0.9199 | 1,218,500.0 | +58.46% |
| Sep, 2022 | $1.75 | $1.22 | $0.53 | 1,017,590.0 | -24.86% |
| Aug, 2022 | $2.43 | $1.37 | $1.06 | 2,555,049.0 | -20.64% |
| Jul, 2022 | $2.58 | $1.71 | $0.87 | 681,198.0 | -10.29% |
| Jun, 2022 | $2.90 | $2.22 | $0.6799 | 650,041.0 | -2.02% |
| May, 2022 | $2.84 | $1.80 | $1.04 | 991,417.0 | -12.98% |
| Apr, 2022 | $3.65 | $2.71 | $0.94 | 907,893.0 | -20.39% |
| Mar, 2022 | $4.42 | $2.90 | $1.52 | 2,087,227.0 | +8.81% |
| Feb, 2022 | $3.72 | $2.87 | $0.85 | 1,143,514.0 | -3.80% |
| Jan, 2022 | $4.58 | $2.54 | $2.04 | 3,192,444.0 | -21.56% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):