Free Trial

Usio (USIO) Stock Chart & Stock Price History

Usio logo
$1.41 -0.01 (-0.70%)
Closing price 04:00 PM Eastern
Extended Trading
$1.42 +0.01 (+0.35%)
As of 04:14 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.

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 decreased 11.58%, with a year-to-date return of -3.42%. In the past month, the stock has decreased 8.44%, reflecting recent market activity.

As of the latest close, Usio traded at $1.42 with a market cap of $37.78 million and volume of 63,055 shares. Five years ago, the stock traded at $1.75, representing a 19.43% decrease over that period. At the time, it had a market cap of $33.91 million and a volume of 21,931 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
-2.76%
1 Month
Performance
-8.44%
3 Month
Performance
-17.54%
Year-To-Date
Performance
-3.42%
1 Year
Performance
-11.58%
5 Year
Performance
-19.43%

USIO Stock Chart for Friday, May, 23, 2025

Usio Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$1.43$1.42
-0.70%
$1.46$1.4163,055 shs$37.78 million
05/21/2025$1.44$1.43
-0.69%
$1.49$1.4371,683 shs$38.05 million
05/20/2025$1.46$1.44
-1.37%
$1.47$1.42105,098 shs$38.31 million
05/19/2025$1.45$1.46
+0.69%
$1.51$1.43105,867 shs$38.85 million
05/16/2025$1.43$1.45
+1.40%
$1.48$1.4264,161 shs$38.84 million
05/15/2025$1.56$1.43
-8.33%
$1.52$1.37202,953 shs$38.31 million
05/14/2025$1.58$1.56
-1.27%
$1.59$1.5563,611 shs$41.79 million
05/13/2025$1.57$1.58
+0.64%
$1.61$1.5374,923 shs$42.33 million
05/12/2025$1.57$1.57$1.68$1.53125,734 shs$42.06 million
05/09/2025$1.52$1.57
+3.29%
$1.59$1.4932,185 shs$42.06 million
05/08/2025$1.48$1.52
+3.05%
$1.53$1.4563,493 shs$40.72 million
05/07/2025$1.49$1.48
-1.01%
$1.50$1.4534,471 shs$39.51 million
05/06/2025$1.55$1.49
-3.87%
$1.54$1.4534,895 shs$39.92 million
05/05/2025$1.58$1.55
-1.90%
$1.60$1.4973,923 shs$41.52 million
05/02/2025$1.64$1.58
-3.66%
$1.63$1.5830,678 shs$41.89 million
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

This page (NASDAQ:USIO) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners