Usio Inc (USIO) Historical Stock Data
1.46 ↓0.01 (-0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USIO is down -1.02% a day on average. There have been 14 days where Usio Inc closed green and 16 days where USIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.43 | 1.49 | 135.58K |
| 2025-03-28 | 1.56 | 1.47 | ↓$0.09 (-5.77%) | 1.43 | 1.56 | 193.41K |
| 2025-03-27 | 1.73 | 1.56 | ↓$0.17 (-9.83%) | 1.53 | 1.73 | 181.59K |
| 2025-03-26 | 1.65 | 1.59 | ↓$0.06 (-3.64%) | 1.48 | 1.66 | 279.66K |
| 2025-03-25 | 1.60 | 1.65 | ↑$0.05 (3.12%) | 1.56 | 1.65 | 109.11K |
| 2025-03-24 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.51 | 1.63 | 136.19K |
| 2025-03-21 | 1.47 | 1.51 | ↑$0.04 (2.72%) | 1.45 | 1.53 | 63.34K |
| 2025-03-20 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.44 | 1.49 | 47.19K |
| 2025-03-19 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.45 | 1.49 | 34.56K |
| 2025-03-18 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.42 | 1.48 | 30.07K |
| 2025-03-17 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.49 | 1.54 | 86.95K |
| 2025-03-14 | 1.42 | 1.47 | ↑$0.05 (3.52%) | 1.42 | 1.57 | 107.12K |
| 2025-03-13 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.37 | 1.44 | 70.43K |
| 2025-03-12 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.40 | 1.44 | 49.60K |
| 2025-03-11 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.38 | 1.43 | 62.02K |
| 2025-03-10 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.39 | 1.45 | 89.81K |
| 2025-03-07 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.40 | 1.46 | 116.43K |
| 2025-03-06 | 1.48 | 1.44 | ↓$0.04 (-2.70%) | 1.42 | 1.54 | 144.24K |
| 2025-03-05 | 1.46 | 1.54 | ↑$0.08 (5.48%) | 1.42 | 1.57 | 154.52K |
| 2025-03-04 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.37 | 1.46 | 144.45K |
| 2025-03-03 | 1.56 | 1.41 | ↓$0.15 (-9.62%) | 1.41 | 1.58 | 151.06K |
| 2025-02-28 | 1.57 | 1.53 | ↓$0.04 (-2.55%) | 1.51 | 1.61 | 127.79K |
| 2025-02-27 | 1.63 | 1.58 | ↓$0.05 (-3.07%) | 1.57 | 1.65 | 69.17K |
| 2025-02-26 | 1.60 | 1.65 | ↑$0.05 (3.12%) | 1.60 | 1.65 | 65.85K |
| 2025-02-25 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.58 | 1.68 | 156.72K |
| 2025-02-24 | 1.74 | 1.65 | ↓$0.09 (-5.17%) | 1.59 | 1.74 | 169.62K |
| 2025-02-21 | 1.76 | 1.71 | ↓$0.05 (-2.84%) | 1.68 | 1.76 | 126.24K |
| 2025-02-20 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.72 | 1.80 | 105.13K |
| 2025-02-19 | 1.89 | 1.81 | ↓$0.08 (-4.23%) | 1.80 | 1.92 | 97.94K |
| 2025-02-18 | 1.87 | 1.89 | ↑$0.01 (0.80%) | 1.85 | 1.95 | 160.44K |
Create an account or log in to view more rows.
$USIO Holding.
$USIO we all speculate but nobody knows what going to happen.
$USIO we back boys
$USIO This is how I feel everyday holding this gem.
$USIO holy fuck
$USIO rubbish
$USIO lets go <3
$USIO when's the offering?
$USIO when is the casino going to reopen. I want some money
$USIO Buy now