Free Trial

Usio (USIO) Stock Chart & Stock Price History

Usio logo
$1.80 +0.03 (+1.69%)
Closing price 04:00 PM Eastern
Extended Trading
$1.78 -0.02 (-1.11%)
As of 04:04 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 increased 13.92%, with a year-to-date return of 23.29%. In the past month, the stock has increased 26.76%, reflecting recent market activity.

As of the latest close, Usio traded at $1.77 with a market cap of $46.92 million and volume of 15,564 shares. Five years ago, the stock traded at $2.24, representing a 19.64% decrease over that period. At the time, it had a market cap of $40.61 million and a volume of 6,694 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
+1.12%
1 Month
Performance
+26.76%
3 Month
Performance
+9.76%
Year-To-Date
Performance
+23.29%
1 Year
Performance
+13.92%
5 Year
Performance
-19.64%

USIO Stock Chart for Friday, July, 25, 2025

Usio Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/11/2025$1.65$1.84
+11.52%
$1.90$1.65444,389 shs$48.78 million
07/10/2025$1.60$1.65
+3.12%
$1.68$1.6088,744 shs$43.75 million
07/09/2025$1.59$1.60
+0.63%
$1.63$1.5854,739 shs$42.42 million
07/08/2025$1.57$1.59
+1.27%
$1.63$1.5873,164 shs$42.15 million
07/07/2025$1.63$1.57
-3.68%
$1.62$1.5579,811 shs$41.62 million
07/04/2025$1.63$1.63$1.65$1.5850,848 shs$43.21 million
07/03/2025$1.62$1.63
+0.62%
$1.65$1.5850,848 shs$43.21 million
07/02/2025$1.58$1.62
+2.53%
$1.65$1.6032,920 shs$42.95 million
07/01/2025$1.53$1.58
+3.27%
$1.69$1.52178,763 shs$41.89 million
06/30/2025$1.45$1.53
+5.52%
$1.59$1.44262,986 shs$40.56 million
06/27/2025$1.46$1.45
-0.68%
$1.47$1.4444,791 shs$38.44 million
06/26/2025$1.42$1.46
+2.82%
$1.48$1.41130,351 shs$38.71 million
06/25/2025$1.38$1.42
+2.90%
$1.47$1.32143,776 shs$37.64 million
06/24/2025$1.41$1.38
-2.13%
$1.41$1.33128,408 shs$36.58 million

This page (NASDAQ:USIO) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners