Get the Stockscreener App
1.71
2.84%
-0.05
After Hours:
1.69
-0.02
-1.17%
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 February 21, 2025, is $1.71.
- 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 40.16% to $1.71 now.
- The 52-week high stock price for USIO is $2.92, representing a 70.76% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for USIO is $1.24, indicating a -27.49% decrease from the current share price, occurred on December 17, 2024.
- The closing price of Usio Inc (USIO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $1.76 | $1.68 | $0.08 | 126,244.0 | -2.84% |
| Feb 20, 2025 | $1.80 | $1.72 | $0.08 | 103,930.0 | -2.76% |
| Feb 19, 2025 | $1.92 | $1.80 | $0.1155 | 97,308.0 | -3.98% |
| Feb 18, 2025 | $1.95 | $1.85 | $0.10 | 160,376.0 | -0.79% |
| Feb 14, 2025 | $1.90 | $1.81 | $0.09 | 153,537.0 | +2.15% |
| Feb 13, 2025 | $1.90 | $1.82 | $0.0799 | 120,429.0 | +0.00% |
| Feb 12, 2025 | $1.90 | $1.76 | $0.1399 | 136,365.0 | +4.49% |
| Feb 11, 2025 | $1.90 | $1.76 | $0.14 | 276,375.0 | -5.32% |
| Feb 10, 2025 | $1.94 | $1.82 | $0.12 | 268,727.0 | +0.00% |
| Feb 07, 2025 | $1.97 | $1.86 | $0.11 | 238,657.0 | -4.08% |
| Feb 06, 2025 | $1.98 | $1.85 | $0.13 | 473,792.0 | +6.52% |
| Feb 05, 2025 | $1.84 | $1.57 | $0.27 | 477,946.0 | +9.52% |
| Feb 04, 2025 | $1.81 | $1.60 | $0.215 | 483,256.0 | -5.62% |
| Feb 03, 2025 | $1.90 | $1.75 | $0.15 | 349,373.0 | -5.32% |
| Jan 31, 2025 | $1.96 | $1.82 | $0.14 | 279,980.0 | +5.03% |
| Jan 30, 2025 | $1.91 | $1.79 | $0.1243 | 142,365.0 | -2.19% |
| Jan 29, 2025 | $2.05 | $1.77 | $0.2812 | 564,248.0 | -8.96% |
| Jan 28, 2025 | $2.30 | $1.80 | $0.4998 | 972,693.0 | -12.23% |
| Jan 27, 2025 | $2.39 | $2.25 | $0.1381 | 223,376.0 | -5.76% |
| Jan 24, 2025 | $2.55 | $2.36 | $0.19 | 200,398.0 | -3.95% |
| Jan 23, 2025 | $2.60 | $2.48 | $0.1155 | 122,245.0 | -1.94% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $1.98 | $1.57 | $0.41 | 3,592,559.0 | -9.04% |
| Jan, 2025 | $2.92 | $1.43 | $1.49 | 15,422,327.0 | +28.77% |
Usio Inc Stock (USIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.54 | $1.24 | $0.3015 | 2,850,835.0 | -3.31% |
| Nov, 2024 | $1.61 | $1.30 | $0.3129 | 1,856,498.0 | +9.42% |
| 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% |
3.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):