Usio (USIO) Stock Chart & Stock Price History $1.42 +0.01 (+0.71%) Closing price 04:00 PM EasternExtended Trading$1.42 0.00 (-0.35%) As of 04:20 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 5.96%, with a year-to-date return of -2.74%. In the past month, the stock has decreased 19.77%, reflecting recent market activity. As of the latest close, Usio traded at $1.41 with a market cap of $37.37 million and volume of 128,982 shares. Five years ago, the stock traded at $2.15, representing a 33.95% decrease over that period. At the time, it had a market cap of $47.24 million and a volume of 28,000 shares. Receive USIO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Usio and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-3.73%1 Month Performance-19.77%3 Month Performance+2.16%Year-To-Date Performance-2.74%1 Year Performance-5.96%5 Year Performance-33.95% USIO Stock Chart for Thursday, September, 4, 2025 USIO Chart by TradingView Usio Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/04/2025$1.41$1.42+0.71%$1.43$1.3894,639 shs$37.62 million09/03/2025$1.45$1.41-2.76%$1.45$1.38128,982 shs$37.37 million09/02/2025$1.48$1.45-1.69%$1.47$1.43106,235 shs$38.43 million09/01/2025$1.48$1.48$1.48$1.4546,439 shs$39.08 million08/29/2025$1.46$1.48+0.82%$1.48$1.4546,439 shs$39.09 million08/28/2025$1.48$1.46-1.15%$1.50$1.4646,056 shs$38.77 million08/27/2025$1.48$1.48$1.50$1.4834,765 shs$39.22 million08/26/2025$1.43$1.48+3.50%$1.50$1.4388,637 shs$39.22 million08/25/2025$1.52$1.43-5.92%$1.55$1.43137,678 shs$37.89 million08/22/2025$1.44$1.52+5.56%$1.53$1.4335,989 shs$40.27 million Get the Latest News and Ratings for USIO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Usio and its competitors with MarketBeat's FREE daily newsletter. 08/21/2025$1.47$1.44-2.04%$1.50$1.4449,636 shs$38.16 million08/20/2025$1.46$1.47+0.68%$1.56$1.4347,093 shs$38.96 million08/19/2025$1.50$1.46-2.67%$1.52$1.4544,895 shs$38.68 million08/18/2025$1.52$1.50-1.32%$1.51$1.4757,220 shs$39.75 million08/15/2025$1.57$1.52-3.18%$1.56$1.5055,932 shs$40.28 million08/14/2025$1.62$1.57-3.09%$1.62$1.5286,002 shs$41.61 million08/13/2025$1.51$1.62+7.28%$1.62$1.5193,578 shs$42.92 million08/12/2025$1.46$1.51+3.78%$1.54$1.4776,705 shs$40.02 million08/11/2025$1.56$1.46-6.73%$1.56$1.38420,475 shs$38.56 million08/08/2025$1.56$1.56$1.68$1.56113,029 shs$41.36 million08/07/2025$1.87$1.56-16.35%$1.87$1.53353,362 shs$41.36 million08/06/2025$1.89$1.87-1.32%$1.92$1.7861,744 shs$49.44 million08/05/2025$1.77$1.89+6.78%$2.02$1.71225,568 shs$50.10 million08/04/2025$1.68$1.77+5.36%$1.80$1.6583,880 shs$46.93 million Related Companies Citizens Community Bancorp Stock Price Chart Hanover Bancorp Stock Price Chart BCB Bancorp, Inc. (NJ) Stock Price Chart Landmark Bancorp Stock Price Chart Rhinebeck Bancorp Stock Price Chart Richmond Mutual Bancorporation Stock Price Chart ECB Bancorp Stock Price Chart CF Bankshares Stock Price Chart Eagle Bancorp Montana Stock Price Chart SR Bancorp Stock Price Chart Receive USIO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Usio and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:USIO) was last updated on 9/4/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored2013 Bitcoin miner reveals his trading system (free)While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredThe Tiny Stock Set to Soar with Musk's AI AmbitionsThe Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...Behind the Markets | SponsoredTrump’s national nightmare is hereThe headlines are shocking: Washington has taken a $10 billion stake in one of America’s biggest chipmakers — ...Porter & Company | SponsoredNewegg (NEGG) Earns BULLISH Rating – Up 934%The last time he shared a free AI stock pick like this, it soared 100%.Chaikin Analytics | SponsoredThe man running the U.S. dollar… is hoarding goldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | SponsoredNew law could create $3.7 trillion tsunami.During a meeting in Washington D.C., Jeff Brown discovered a bold initiative. He calls it “President Trump’...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Usio Inc Please log in to your account or sign up in order to add this asset to your watchlist. Share Usio With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
