Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Usio (USIO) Stock Chart & Stock Price History

Usio logo
$1.43 -0.09 (-5.92%)
Closing price 03:59 PM Eastern
Extended Trading
$1.45 +0.02 (+1.40%)
As of 06:00 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

The Usio (USIO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 3.38%, with a year-to-date return of -2.05%. In the past month, the stock has decreased 20.56%, reflecting recent market activity.

As of the latest close, Usio traded at $1.52 with a market cap of $40.27 million and volume of 35,989 shares. Five years ago, the stock traded at $2.60, representing a 45.00% decrease over that period. At the time, it had a market cap of $48.87 million and a volume of 55,458 shares.

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.

5 Day
Performance
-2.72%
1 Month
Performance
-20.56%
3 Month
Performance
+1.42%
Year-To-Date
Performance
-2.05%
1 Year
Performance
-3.38%
5 Year
Performance
-45.00%

USIO Stock Chart for Monday, August, 25, 2025

USIO Chart by TradingView

Usio Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$1.44$1.52
+5.56%		$1.53$1.4335,989 shs$40.27 million
08/21/2025$1.47$1.44
-2.04%		$1.50$1.4449,636 shs$38.16 million
08/20/2025$1.46$1.47
+0.68%		$1.56$1.4347,093 shs$38.96 million
08/19/2025$1.50$1.46
-2.67%		$1.52$1.4544,895 shs$38.68 million
08/18/2025$1.52$1.50
-1.32%		$1.51$1.4757,220 shs$39.75 million
08/15/2025$1.57$1.52
-3.18%		$1.56$1.5055,932 shs$40.28 million
08/14/2025$1.62$1.57
-3.09%		$1.62$1.5286,002 shs$41.61 million
08/13/2025$1.51$1.62
+7.28%		$1.62$1.5193,578 shs$42.92 million
08/12/2025$1.46$1.51
+3.78%		$1.54$1.4776,705 shs$40.02 million
08/11/2025$1.56$1.46
-6.73%		$1.56$1.38420,475 shs$38.56 million
08/08/2025$1.56$1.56$1.68$1.56113,029 shs$41.36 million
08/07/2025$1.87$1.56
-16.35%		$1.87$1.53353,362 shs$41.36 million
08/06/2025$1.89$1.87
-1.32%		$1.92$1.7861,744 shs$49.44 million
08/05/2025$1.77$1.89
+6.78%		$2.02$1.71225,568 shs$50.10 million
08/04/2025$1.68$1.77
+5.36%		$1.80$1.6583,880 shs$46.93 million
08/01/2025$1.71$1.68
-1.75%		$1.74$1.6449,763 shs$44.54 million
07/31/2025$1.73$1.71
-1.16%		$1.75$1.7044,612 shs$45.33 million
07/30/2025$1.76$1.73
-1.70%		$1.77$1.7222,526 shs$45.86 million
07/29/2025$1.78$1.76
-1.12%		$1.81$1.7624,096 shs$46.66 million
07/28/2025$1.80$1.78
-1.11%		$1.83$1.7563,191 shs$47.20 million
07/25/2025$1.77$1.80
+1.69%		$1.80$1.7229,386 shs$47.73 million
07/24/2025$1.80$1.77
-1.67%		$1.80$1.7615,564 shs$46.92 million
Related Companies

This page (NASDAQ:USIO) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel