Get the Stockscreener App
1.36
3.55%
-0.05
After Hours:
1.39
0.03
+2.21%
Usio Inc Stock (USIO) Price History
The historical daily chart and data for Usio Inc stock (USIO), show that the latest closing stock price as of September 30, 2024, is $1.36.
- Usio Inc all-time high stock price is $8.62, occurred on November 22, 2021.
- The lowest Usio Inc stock price recorded was $1.22 on September 26, 2022. Since then, Usio Inc's stock price has risen over 11.48% to $1.36 now.
- The 52-week high stock price for USIO is $2.28, representing a 67.65% increase from the current share price, occurred on October 18, 2023.
- The 52-week low stock price for USIO is $1.30, indicating a -4.41% decrease from the current share price, occurred on February 26, 2024.
- The closing price of Usio Inc (USIO) stock in the beginning of 2023 was $4.41. The stock closed the year at $1.65, a loss of over -62.59% for the year.
The table below shows more information about USIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $1.43 | $1.36 | $0.07 | 80,790.0 | -3.55% |
| Sep 27, 2024 | $1.48 | $1.40 | $0.08 | 113,159.0 | -2.08% |
| Sep 26, 2024 | $1.46 | $1.42 | $0.0397 | 37,697.0 | +1.41% |
| Sep 25, 2024 | $1.44 | $1.42 | $0.02 | 8,886.0 | -0.70% |
| Sep 24, 2024 | $1.46 | $1.43 | $0.03 | 39,184.0 | -0.69% |
| Sep 23, 2024 | $1.50 | $1.44 | $0.06 | 36,287.0 | -4.00% |
| Sep 20, 2024 | $1.50 | $1.44 | $0.06 | 43,386.0 | +4.17% |
| Sep 19, 2024 | $1.47 | $1.43 | $0.0413 | 20,593.0 | +1.41% |
| Sep 18, 2024 | $1.48 | $1.42 | $0.06 | 27,493.0 | +0.00% |
| Sep 17, 2024 | $1.45 | $1.41 | $0.0446 | 41,404.0 | +1.43% |
| Sep 16, 2024 | $1.48 | $1.34 | $0.1449 | 118,073.0 | -4.76% |
| Sep 13, 2024 | $1.48 | $1.45 | $0.025 | 32,362.0 | +2.08% |
| Sep 12, 2024 | $1.50 | $1.44 | $0.06 | 5,439.0 | -0.69% |
| Sep 11, 2024 | $1.50 | $1.43 | $0.0732 | 46,413.0 | -1.36% |
| Sep 10, 2024 | $1.52 | $1.46 | $0.059 | 3,981.0 | +0.00% |
| Sep 09, 2024 | $1.50 | $1.46 | $0.045 | 16,183.0 | -2.65% |
| Sep 06, 2024 | $1.52 | $1.47 | $0.0475 | 9,060.0 | +0.00% |
| Sep 05, 2024 | $1.52 | $1.51 | $0.0121 | 8,765.0 | +0.00% |
| Sep 04, 2024 | $1.55 | $1.46 | $0.09 | 26,844.0 | +0.00% |
Usio Inc Stock (USIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Usio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Usio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Usio Inc Stock (USIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $1.55 | $1.34 | $0.21 | 826,975.0 | -9.33% |
| Aug, 2024 | $1.63 | $1.36 | $0.265 | 537,658.0 | -5.06% |
| Jul, 2024 | $1.62 | $1.45 | $0.175 | 338,461.0 | +3.27% |
| Jun, 2024 | $1.70 | $1.43 | $0.27 | 531,351.0 | -3.16% |
| May, 2024 | $1.73 | $1.43 | $0.30 | 513,420.0 | +8.68% |
| Apr, 2024 | $1.70 | $1.42 | $0.2773 | 760,829.0 | -14.48% |
| Mar, 2024 | $2.00 | $1.53 | $0.47 | 837,679.0 | -3.41% |
| Feb, 2024 | $1.78 | $1.30 | $0.48 | 548,183.0 | +5.39% |
| Jan, 2024 | $1.99 | $1.65 | $0.3357 | 617,349.0 | -2.91% |
Usio Inc Stock (USIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.80 | $1.57 | $0.23 | 934,307.0 | +3.61% |
| Nov, 2023 | $2.09 | $1.54 | $0.55 | 680,530.0 | -13.99% |
| Oct, 2023 | $2.28 | $1.76 | $0.52 | 1,011,080.0 | +10.29% |
| Sep, 2023 | $1.84 | $1.56 | $0.2776 | 1,019,386.0 | +6.71% |
| Aug, 2023 | $1.88 | $1.45 | $0.4299 | 708,280.0 | -6.82% |
| Jul, 2023 | $1.96 | $1.58 | $0.38 | 322,153.0 | -5.38% |
| Jun, 2023 | $2.16 | $1.73 | $0.4349 | 769,439.0 | -8.37% |
| May, 2023 | $2.36 | $1.76 | $0.6043 | 1,329,000.0 | +10.33% |
| Apr, 2023 | $1.95 | $1.65 | $0.2998 | 457,410.0 | +5.75% |
| Mar, 2023 | $2.06 | $1.51 | $0.55 | 508,790.0 | -6.45% |
| Feb, 2023 | $2.24 | $1.75 | $0.49 | 816,517.0 | -4.62% |
| Jan, 2023 | $2.02 | $1.52 | $0.491 | 365,491.0 | +18.18% |
Usio Inc Stock (USIO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.49 | $1.32 | $1.17 | 718,174.0 | -34.00% |
| Nov, 2022 | $2.56 | $1.74 | $0.8172 | 1,722,914.0 | +21.36% |
| Oct, 2022 | $2.20 | $1.28 | $0.9199 | 1,218,500.0 | +58.46% |
| Sep, 2022 | $1.75 | $1.22 | $0.53 | 1,017,590.0 | -24.86% |
| Aug, 2022 | $2.43 | $1.37 | $1.06 | 2,555,049.0 | -20.64% |
| Jul, 2022 | $2.58 | $1.71 | $0.87 | 681,198.0 | -10.29% |
| Jun, 2022 | $2.90 | $2.22 | $0.6799 | 650,041.0 | -2.02% |
| May, 2022 | $2.84 | $1.80 | $1.04 | 991,417.0 | -12.98% |
| Apr, 2022 | $3.65 | $2.71 | $0.94 | 907,893.0 | -20.39% |
| Mar, 2022 | $4.42 | $2.90 | $1.52 | 2,087,227.0 | +8.81% |
| Feb, 2022 | $3.72 | $2.87 | $0.85 | 1,143,514.0 | -3.80% |
| Jan, 2022 | $4.58 | $2.54 | $2.04 | 3,192,444.0 | -21.56% |
1.26%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):