USIO - Usio, Inc.
1.34
-0.030 -2.239%
Share volume: 45,367
Last Updated: 03-06-2026
Banking/Functions Related To Depository Banking:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.37
-0.03
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1.35 | $1.35 | $1.40 | $1.40 | $1.33 | $1.33 | $1.34 | $1.34 | 45,367 | $45,367.00 |
| 03-05-2026 | $1.40 | $1.40 | $1.41 | $1.41 | $1.35 | $1.35 | $1.37 | $1.37 | 21,293 | $21,293.00 |
| 03-04-2026 | $1.43 | $1.43 | $1.43 | $1.43 | $1.39 | $1.39 | $1.39 | $1.39 | 12,109 | $12,109.00 |
| 03-03-2026 | $1.41 | $1.41 | $1.41 | $1.41 | $1.39 | $1.39 | $1.40 | $1.40 | 12,046 | $12,046.00 |
| 03-02-2026 | $1.35 | $1.35 | $1.44 | $1.44 | $1.35 | $1.35 | $1.41 | $1.41 | 73,733 | $73,733.00 |
| 02-27-2026 | $1.34 | $1.34 | $1.35 | $1.35 | $1.33 | $1.33 | $1.35 | $1.35 | 23,586 | $23,586.00 |
| 02-26-2026 | $1.34 | $1.34 | $1.35 | $1.35 | $1.33 | $1.33 | $1.34 | $1.34 | 24,940 | $24,940.00 |
| 02-25-2026 | $1.34 | $1.34 | $1.35 | $1.35 | $1.33 | $1.33 | $1.34 | $1.34 | 15,483 | $15,483.00 |
| 02-24-2026 | $1.33 | $1.33 | $1.35 | $1.35 | $1.32 | $1.32 | $1.35 | $1.35 | 14,156 | $14,156.00 |
| 02-23-2026 | $1.35 | $1.35 | $1.35 | $1.35 | $1.32 | $1.32 | $1.33 | $1.33 | 15,795 | $15,795.00 |