USIO - Usio, Inc.
1.56
0.040 2.564%
Share volume: 32,185
Last Updated: 05-09-2025
Banking/Functions Related To Depository Banking:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.52
0.04
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.53 | $1.53 | $1.59 | $1.59 | $1.49 | $1.49 | $1.56 | $1.56 | 32,185 | $32,185.00 |
| 05-08-2025 | $1.45 | $1.45 | $1.53 | $1.53 | $1.45 | $1.45 | $1.52 | $1.52 | 63,518 | $63,518.00 |
| 05-07-2025 | $1.47 | $1.47 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | $1.45 | 34,471 | $34,471.00 |
| 05-06-2025 | $1.52 | $1.52 | $1.54 | $1.54 | $1.45 | $1.45 | $1.49 | $1.49 | 34,995 | $34,995.00 |
| 05-05-2025 | $1.59 | $1.59 | $1.60 | $1.60 | $1.49 | $1.49 | $1.55 | $1.55 | 73,927 | $73,927.00 |
| 05-02-2025 | $1.63 | $1.63 | $1.63 | $1.63 | $1.58 | $1.58 | $1.58 | $1.58 | 30,678 | $30,678.00 |
| 05-01-2025 | $1.59 | $1.59 | $1.66 | $1.66 | $1.59 | $1.59 | $1.64 | $1.64 | 26,637 | $26,637.00 |
| 04-30-2025 | $1.61 | $1.61 | $1.66 | $1.66 | $1.58 | $1.58 | $1.63 | $1.63 | 35,507 | $35,507.00 |
| 04-29-2025 | $1.61 | $1.61 | $1.62 | $1.62 | $1.56 | $1.56 | $1.61 | $1.61 | 12,496 | $12,496.00 |
| 04-28-2025 | $1.61 | $1.61 | $1.68 | $1.68 | $1.58 | $1.58 | $1.63 | $1.63 | 95,216 | $95,216.00 |
