USIO - Usio, Inc.
1.19
-0.020 -1.681%
Share volume: 12,378
Last Updated: 04-21-2026
Banking/Functions Related To Depository Banking:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.21
-0.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $1.21 | $1.21 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | $1.19 | 12,378 | $12,378.00 |
| 04-20-2026 | $1.23 | $1.23 | $1.26 | $1.26 | $1.20 | $1.20 | $1.21 | $1.21 | 18,602 | $18,602.00 |
| 04-17-2026 | $1.23 | $1.23 | $1.25 | $1.25 | $1.21 | $1.21 | $1.22 | $1.22 | 13,258 | $13,258.00 |
| 04-16-2026 | $1.21 | $1.21 | $1.25 | $1.25 | $1.20 | $1.20 | $1.24 | $1.24 | 31,456 | $31,456.00 |
| 04-15-2026 | $1.17 | $1.17 | $1.21 | $1.21 | $1.17 | $1.17 | $1.18 | $1.18 | 26,055 | $26,055.00 |
| 04-14-2026 | $1.14 | $1.14 | $1.19 | $1.19 | $1.14 | $1.14 | $1.19 | $1.19 | 26,959 | $26,959.00 |
| 04-13-2026 | $1.15 | $1.15 | $1.18 | $1.18 | $1.15 | $1.15 | $1.16 | $1.16 | 10,239 | $10,239.00 |
| 04-10-2026 | $1.19 | $1.19 | $1.19 | $1.19 | $1.14 | $1.14 | $1.14 | $1.14 | 23,372 | $23,372.00 |
| 04-09-2026 | $1.20 | $1.20 | $1.22 | $1.22 | $1.17 | $1.17 | $1.18 | $1.18 | 9,702 | $9,702.00 |
| 04-08-2026 | $1.18 | $1.18 | $1.22 | $1.22 | $1.16 | $1.16 | $1.18 | $1.18 | 42,762 | $42,762.00 |