USIO - Usio, Inc.
1.28
0.030 2.344%
Share volume: 21,758
Last Updated: 05-12-2026
Banking/Functions Related To Depository Banking:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.25
0.03
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.25 | $1.25 | $1.30 | $1.30 | $1.24 | $1.24 | $1.28 | $1.28 | 21,758 | $21,758.00 |
| 05-11-2026 | $1.27 | $1.27 | $1.27 | $1.27 | $1.16 | $1.16 | $1.25 | $1.25 | 25,211 | $25,211.00 |
| 05-08-2026 | $1.30 | $1.30 | $1.32 | $1.32 | $1.24 | $1.24 | $1.28 | $1.28 | 28,904 | $28,904.00 |
| 05-07-2026 | $1.34 | $1.34 | $1.40 | $1.40 | $1.31 | $1.31 | $1.31 | $1.31 | 27,836 | $27,836.00 |
| 05-06-2026 | $1.34 | $1.34 | $1.37 | $1.37 | $1.34 | $1.34 | $1.35 | $1.35 | 37,141 | $37,141.00 |
| 05-05-2026 | $1.27 | $1.27 | $1.35 | $1.35 | $1.27 | $1.27 | $1.34 | $1.34 | 97,962 | $97,962.00 |
| 05-04-2026 | $1.16 | $1.16 | $1.29 | $1.29 | $1.16 | $1.16 | $1.28 | $1.28 | 86,945 | $86,945.00 |
| 05-01-2026 | $1.17 | $1.17 | $1.18 | $1.18 | $1.16 | $1.16 | $1.17 | $1.17 | 14,737 | $14,737.00 |
| 04-30-2026 | $1.19 | $1.19 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | $1.16 | 20,090 | $20,090.00 |
| 04-29-2026 | $1.18 | $1.18 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | $1.17 | 11,915 | $11,915.00 |