Free Trial
→ Trump’s Final Plan (From Porter & Company) (Ad) Buy USIO Stock  Free USIO Stock Alerts

Usio (USIO) Stock Chart & Stock Price History

Usio logo
$1.56 -0.03 (-1.89%)
Closing price 03/27/2025 04:00 PM Eastern
Extended Trading
$1.58 +0.01 (+0.96%)
As of 03/27/2025 07:51 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Usio Stock Price Performance

5 Day
Performance
+3.31%
1 Month
Performance
-1.27%
3 Month
Performance
+7.59%
6 Month
Performance
+10.64%
Year-To-Date
Performance
+6.85%
1 Year
Performance
-10.86%
Receive USIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Usio and its competitors with MarketBeat's FREE daily newsletter.

USIO Stock Chart for Friday, March, 28, 2025

USIO Chart by TradingView
Remove Ads

Usio Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/26/2025$1.65$1.59
-3.64%		$1.66$1.48275,121 shs$43.14 million
03/25/2025$1.59$1.65
+3.77%		$1.65$1.56109,108 shs$44.76 million
03/24/2025$1.51$1.59
+5.30%		$1.63$1.51136,175 shs$43.14 million
03/21/2025$1.47$1.51
+2.72%		$1.53$1.4562,445 shs$40.97 million
03/20/2025$1.47$1.47$1.49$1.4447,193 shs$39.88 million
03/19/2025$1.45$1.47
+1.38%		$1.49$1.4534,427 shs$39.88 million
03/18/2025$1.51$1.45
-3.97%		$1.48$1.4230,069 shs$39.34 million
03/17/2025$1.47$1.51
+2.72%		$1.54$1.4986,371 shs$40.97 million
03/14/2025$1.40$1.47
+5.00%		$1.57$1.42107,068 shs$39.88 million
03/13/2025$1.43$1.40
-2.10%		$1.44$1.3768,829 shs$37.98 million
03/12/2025$1.43$1.43$1.44$1.4049,555 shs$38.80 million
03/11/2025$1.42$1.43
+0.70%		$1.43$1.3862,021 shs$38.80 million
03/10/2025$1.43$1.42
-0.70%		$1.45$1.3989,805 shs$38.53 million
03/07/2025$1.44$1.43
-0.69%		$1.46$1.40116,425 shs$38.80 million
03/06/2025$1.54$1.44
-6.49%		$1.54$1.42144,017 shs$39.07 million
03/05/2025$1.46$1.54
+5.48%		$1.57$1.42154,515 shs$41.78 million
03/04/2025$1.41$1.46
+3.55%		$1.46$1.37144,440 shs$39.61 million
03/03/2025$1.53$1.41
-7.84%		$1.58$1.41150,745 shs$38.25 million
02/28/2025$1.58$1.53
-3.16%		$1.61$1.51127,791 shs$41.51 million
02/27/2025$1.65$1.58
-4.24%		$1.65$1.5765,169 shs$42.87 million
02/26/2025$1.61$1.65
+2.48%		$1.65$1.6065,552 shs$44.76 million
Related Companies

This page (NASDAQ:USIO) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
A $6.9 Trillion Cash Tsunami Is Coming – Move Your Money NOW
Expert: "Prepare For the Mother of All Melt-Ups" In the wake of Wall Street volatility, stock-picking legen...
Stansberry Research | Sponsored
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Just Revealed: The chip company making AI look primitive
In his just-released video presentation, this renowned market strategist — who's been called "one of the most ...
InvestorPlace | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored