Usio, Inc. - Common Stock (USIO)

Historical Prices For Usio, Inc. - Common Stock (USIO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.39	1.46	1.39	1.46	55,610	1.46
10/22/2025	1.42	1.43	1.37	1.39	78,113	1.39
10/21/2025	1.45	1.45	1.41	1.41	69,812	1.41
10/20/2025	1.43	1.46	1.41	1.45	45,157	1.45
10/17/2025	1.40	1.43	1.38	1.43	100,764	1.43
10/16/2025	1.42	1.42	1.38	1.39	68,927	1.39
10/15/2025	1.45	1.45	1.40	1.41	64,067	1.41
10/14/2025	1.39	1.43	1.37	1.43	68,025	1.43
10/13/2025	1.44	1.44	1.38	1.41	94,031	1.41
10/10/2025	1.47	1.48	1.40	1.41	54,346	1.41
10/09/2025	1.44	1.48	1.40	1.46	99,730	1.46
10/08/2025	1.45	1.47	1.42	1.44	73,636	1.44
10/07/2025	1.47	1.50	1.41	1.44	174,385	1.44
10/06/2025	1.47	1.49	1.46	1.49	48,298	1.49
10/03/2025	1.39	1.49	1.39	1.46	106,555	1.46
10/02/2025	1.38	1.42	1.37	1.40	79,360	1.40
10/01/2025	1.41	1.45	1.37	1.37	124,538	1.37
9/30/2025	1.44	1.47	1.40	1.42	91,105	1.42
9/29/2025	1.49	1.49	1.43	1.43	37,382	1.43
9/26/2025	1.46	1.48	1.45	1.47	41,177	1.47
9/25/2025	1.44	1.48	1.39	1.46	309,264	1.46
9/24/2025	1.45	1.46	1.43	1.43	39,151	1.43
9/23/2025	1.42	1.47	1.42	1.45	80,059	1.45
9/22/2025	1.42	1.47	1.42	1.45	94,537	1.45
9/19/2025	1.46	1.51	1.42	1.42	217,165	1.42
9/18/2025	1.50	1.50	1.44	1.47	104,619	1.47
9/17/2025	1.50	1.51	1.46	1.46	41,076	1.46
9/16/2025	1.50	1.54	1.44	1.50	119,319	1.50
9/15/2025	1.54	1.55	1.48	1.50	32,261	1.50
9/12/2025	1.56	1.57	1.49	1.51	74,056	1.51
9/11/2025	1.46	1.58	1.46	1.56	140,087	1.56
9/10/2025	1.50	1.52	1.46	1.46	27,756	1.46
9/09/2025	1.47	1.54	1.47	1.49	107,935	1.49
9/08/2025	1.40	1.49	1.40	1.46	164,362	1.46
9/05/2025	1.40	1.44	1.40	1.41	22,567	1.41
9/04/2025	1.40	1.43	1.38	1.42	94,639	1.42
9/03/2025	1.45	1.45	1.38	1.41	129,042	1.41
9/02/2025	1.47	1.47	1.43	1.45	106,236	1.45
8/29/2025	1.45	1.48	1.45	1.48	46,652	1.48
8/28/2025	1.48	1.50	1.46	1.46	46,600	1.46
8/27/2025	1.49	1.50	1.48	1.48	34,765	1.48
8/26/2025	1.44	1.50	1.43	1.48	88,637	1.48
8/25/2025	1.49	1.55	1.43	1.43	137,701	1.43
8/22/2025	1.43	1.53	1.43	1.52	36,489	1.52
8/21/2025	1.44	1.50	1.44	1.44	49,636	1.44
8/20/2025	1.56	1.56	1.43	1.47	47,093	1.47
8/19/2025	1.50	1.51	1.45	1.46	44,916	1.46
8/18/2025	1.50	1.51	1.47	1.50	57,220	1.50
8/15/2025	1.56	1.56	1.50	1.52	55,935	1.52
8/14/2025	1.62	1.62	1.52	1.57	87,402	1.57
8/13/2025	1.51	1.62	1.51	1.62	93,578	1.62
8/12/2025	1.47	1.54	1.47	1.51	76,715	1.51
8/11/2025	1.56	1.56	1.38	1.46	420,606	1.46
8/08/2025	1.60	1.68	1.56	1.56	113,480	1.56
8/07/2025	1.82	1.87	1.53	1.56	361,907	1.56
8/06/2025	1.86	1.92	1.78	1.86	65,802	1.86
8/05/2025	1.77	2.02	1.71	1.90	225,568	1.90
8/04/2025	1.67	1.79	1.65	1.77	83,880	1.77
8/01/2025	1.70	1.74	1.64	1.68	49,763	1.68
7/31/2025	1.72	1.75	1.70	1.71	44,612	1.71
7/30/2025	1.76	1.77	1.72	1.73	22,527	1.73
7/29/2025	1.80	1.81	1.76	1.76	24,426	1.76
7/28/2025	1.77	1.83	1.75	1.78	63,192	1.78
7/25/2025	1.77	1.80	1.72	1.80	29,386	1.80
7/24/2025	1.80	1.80	1.76	1.77	15,564	1.77