Usio Inc (USIO) Historical Stock Data
1.47 ↑0.01 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USIO is up 0.53% a day on average. There have been 18 days where Usio Inc closed green and 12 days where USIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1.46 | 1.47 | ↑$0.01 (1.03%) | 1.45 | 1.50 | 22.18K |
| 2025-12-11 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.46 | 1.50 | 22.96K |
| 2025-12-10 | 1.44 | 1.49 | ↑$0.05 (3.81%) | 1.44 | 1.50 | 92.30K |
| 2025-12-09 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.40 | 1.46 | 28.60K |
| 2025-12-08 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.40 | 1.42 | 45.67K |
| 2025-12-05 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.40 | 1.43 | 44.93K |
| 2025-12-04 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.40 | 1.43 | 24.44K |
| 2025-12-03 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.37 | 1.42 | 71.50K |
| 2025-12-02 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.40 | 1.45 | 28.68K |
| 2025-12-01 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.40 | 1.45 | 19.48K |
| 2025-11-28 | 1.39 | 1.44 | ↑$0.05 (3.60%) | 1.39 | 1.45 | 40.98K |
| 2025-11-26 | 1.38 | 1.45 | ↑$0.07 (4.71%) | 1.38 | 1.45 | 26.48K |
| 2025-11-25 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.38 | 1.42 | 38.02K |
| 2025-11-24 | 1.37 | 1.36 | ↓$0.01 (-0.91%) | 1.35 | 1.39 | 114.16K |
| 2025-11-21 | 1.38 | 1.38 | ↓$0.00 (-0.17%) | 1.37 | 1.40 | 16.48K |
| 2025-11-20 | 1.41 | 1.36 | ↓$0.05 (-3.55%) | 1.36 | 1.42 | 97.10K |
| 2025-11-19 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.38 | 1.41 | 48.84K |
| 2025-11-18 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.37 | 1.40 | 30.85K |
| 2025-11-17 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.37 | 1.41 | 54.31K |
| 2025-11-14 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.38 | 1.42 | 52.26K |
| 2025-11-13 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.36 | 1.43 | 94.36K |
| 2025-11-12 | 1.47 | 1.43 | ↓$0.04 (-2.72%) | 1.41 | 1.50 | 148.87K |
| 2025-11-11 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.45 | 1.48 | 63.55K |
| 2025-11-10 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.45 | 1.49 | 22.54K |
| 2025-11-07 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.45 | 1.50 | 52.57K |
| 2025-11-06 | 1.45 | 1.51 | ↑$0.05 (3.79%) | 1.45 | 1.52 | 59.57K |
| 2025-11-05 | 1.43 | 1.49 | ↑$0.06 (4.20%) | 1.43 | 1.52 | 59.02K |
| 2025-11-04 | 1.45 | 1.48 | ↑$0.03 (1.72%) | 1.44 | 1.49 | 58.38K |
| 2025-11-03 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.45 | 1.49 | 40.05K |
| 2025-10-31 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.43 | 1.50 | 83.08K |
Create an account or log in to view more rows.
$USIO Good morning traders
$USIO hold
$USIO not worrying
$USIO i need more
$USIO lets go!!
$USIO Holding.
$USIO we all speculate but nobody knows what going to happen.
$USIO we back boys
$USIO This is how I feel everyday holding this gem.
$USIO holy fuck