Free Trial
→ Massive new energy source found in Utah (From Stansberry Research) (Ad) Buy USIO Stock  Free USIO Stock Alerts

Usio (USIO) Stock Chart & Stock Price History

Usio logo
$1.58 -0.06 (-3.66%)
Closing price 04:00 PM Eastern
Extended Trading
$1.57 -0.01 (-0.63%)
As of 05:08 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

5 Day
Performance
-1.22%
1 Month
Performance
+7.28%
3 Month
Performance
-13.83%
6 Month
Performance
+21.35%
Year-To-Date
Performance
+10.96%
1 Year
Performance
+10.96%
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.

USIO Stock Chart for Friday, May, 2, 2025

USIO Chart by TradingView

Usio Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$1.63$1.64
+0.61%		$1.66$1.5926,627 shs$43.48 million
04/30/2025$1.61$1.63
+1.24%		$1.66$1.5835,497 shs$43.22 million
04/29/2025$1.63$1.61
-1.23%		$1.62$1.5612,496 shs$42.69 million
04/28/2025$1.64$1.63
-0.61%		$1.68$1.5895,216 shs$43.22 million
04/25/2025$1.59$1.64
+3.14%		$1.65$1.5553,898 shs$43.48 million
04/24/2025$1.54$1.59
+3.25%		$1.64$1.5567,681 shs$42.16 million
04/23/2025$1.62$1.54
-4.94%		$1.65$1.5363,284 shs$40.83 million
04/22/2025$1.54$1.62
+5.19%		$1.63$1.4773,541 shs$42.95 million
04/21/2025$1.52$1.54
+1.32%		$1.54$1.5048,237 shs$40.83 million
04/18/2025$1.52$1.52$1.56$1.4731,876 shs$40.30 million
04/17/2025$1.51$1.52
+0.66%		$1.56$1.4731,876 shs$40.30 million
04/16/2025$1.55$1.51
-2.58%		$1.54$1.4410,981 shs$40.04 million
04/15/2025$1.46$1.55
+6.16%		$1.57$1.4295,177 shs$41.10 million
04/14/2025$1.38$1.46
+5.80%		$1.50$1.3885,730 shs$38.71 million
04/11/2025$1.36$1.38
+1.47%		$1.40$1.3539,810 shs$36.59 million
04/10/2025$1.37$1.36
-0.73%		$1.40$1.3271,534 shs$36.06 million
04/09/2025$1.27$1.37
+7.87%		$1.45$1.27161,193 shs$36.32 million
04/09/2025$1.27$1.37
+7.87%		$1.45$1.27161,193 shs$36.32 million
04/08/2025$1.34$1.27
-5.22%		$1.46$1.24161,721 shs$33.67 million
04/08/2025$1.34$1.27
-5.22%		$1.46$1.24161,721 shs$33.67 million
04/07/2025$1.35$1.34
-0.74%		$1.43$1.26244,725 shs$35.53 million
04/04/2025$1.43$1.35
-5.59%		$1.39$1.26180,281 shs$35.79 million
04/03/2025$1.51$1.43
-5.30%		$1.50$1.4185,481 shs$40.04 million
04/02/2025$1.47$1.51
+2.72%		$1.55$1.4681,365 shs$40.04 million
04/01/2025$1.46$1.47
+0.68%		$1.49$1.4354,015 shs$38.98 million
Related Companies

This page (NASDAQ:USIO) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners
Think NVDA’s run was epic? You ain’t seen nothin’ yet
Ask most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...
Timothy Sykes | Sponsored
Buffett’s favorite chart just hit 209% – here’s what that means for gold
A Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...
Golden Portfolio | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
My friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...
Crypto Swap Profits | Sponsored
Trump to redistribute trillions of dollars
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
The Man I Turn to In Times Like This
A storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...
Stansberry Research | Sponsored
The next market Nvidia is positioned to dominate …
Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...
Weiss Ratings | Sponsored