Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Usio (USIO) Stock Chart & Stock Price History

Usio logo
$1.57 -0.05 (-3.09%)
Closing price 08/14/2025 04:00 PM Eastern
Extended Trading
$1.56 -0.01 (-0.32%)
As of 08/14/2025 05:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Usio Stock Price Performance

The Usio (USIO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 3.29%, with a year-to-date return of 7.53%. In the past month, the stock has decreased 7.65%, reflecting recent market activity.

As of the latest close, Usio traded at $1.57 with a market cap of $41.61 million and volume of 86,002 shares. Five years ago, the stock traded at $2.57, representing a 38.91% decrease over that period. At the time, it had a market cap of $62.41 million and a volume of 337,637 shares.

Receive USIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Usio and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.64%
1 Month
Performance
-7.65%
3 Month
Performance
+9.79%
Year-To-Date
Performance
+7.53%
1 Year
Performance
+3.29%
5 Year
Performance
-38.91%

USIO Stock Chart for Friday, August, 15, 2025

USIO Chart by TradingView

Usio Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2025$1.62$1.57
-3.09%		$1.62$1.5286,002 shs$41.61 million
08/13/2025$1.51$1.62
+7.28%		$1.62$1.5193,578 shs$42.92 million
08/12/2025$1.46$1.51
+3.78%		$1.54$1.4776,705 shs$40.02 million
08/11/2025$1.56$1.46
-6.73%		$1.56$1.38420,475 shs$38.56 million
08/08/2025$1.56$1.56$1.68$1.56113,029 shs$41.36 million
08/07/2025$1.87$1.56
-16.35%		$1.87$1.53353,362 shs$41.36 million
08/06/2025$1.89$1.87
-1.32%		$1.92$1.7861,744 shs$49.44 million
08/05/2025$1.77$1.89
+6.78%		$2.02$1.71225,568 shs$50.10 million
08/04/2025$1.68$1.77
+5.36%		$1.80$1.6583,880 shs$46.93 million
08/01/2025$1.71$1.68
-1.75%		$1.74$1.6449,763 shs$44.54 million
07/31/2025$1.73$1.71
-1.16%		$1.75$1.7044,612 shs$45.33 million
07/30/2025$1.76$1.73
-1.70%		$1.77$1.7222,526 shs$45.86 million
07/29/2025$1.78$1.76
-1.12%		$1.81$1.7624,096 shs$46.66 million
07/28/2025$1.80$1.78
-1.11%		$1.83$1.7563,191 shs$47.20 million
07/25/2025$1.77$1.80
+1.69%		$1.80$1.7229,386 shs$47.73 million
07/24/2025$1.80$1.77
-1.67%		$1.80$1.7615,564 shs$46.92 million
07/23/2025$1.80$1.80$1.85$1.7363,387 shs$47.72 million
07/22/2025$1.72$1.80
+4.65%		$1.84$1.70121,002 shs$47.73 million
07/21/2025$1.78$1.72
-3.37%		$1.78$1.7167,043 shs$45.60 million
07/18/2025$1.76$1.78
+1.14%		$1.85$1.7683,122 shs$47.19 million
07/17/2025$1.72$1.76
+2.33%		$1.79$1.7252,610 shs$46.66 million
07/16/2025$1.70$1.72
+1.18%		$1.78$1.6661,426 shs$45.60 million
07/15/2025$1.73$1.70
-1.73%		$1.81$1.6764,211 shs$45.07 million
07/14/2025$1.84$1.73
-5.98%		$1.92$1.72165,335 shs$45.86 million
Related Companies

This page (NASDAQ:USIO) was last updated on 8/15/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored