Usio, Inc. - Common Stock (USIO)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.39	1.39	1.26	1.33	180,290	1.33
4/03/2025	1.50	1.50	1.41	1.43	85,483	1.43
4/02/2025	1.48	1.54	1.46	1.51	81,465	1.51
4/01/2025	1.47	1.49	1.43	1.47	54,025	1.47
3/31/2025	1.45	1.49	1.43	1.46	135,579	1.46
3/28/2025	1.56	1.56	1.43	1.47	193,607	1.47
3/27/2025	1.73	1.73	1.53	1.56	181,590	1.56
3/26/2025	1.65	1.66	1.48	1.59	279,664	1.59
3/25/2025	1.60	1.65	1.56	1.65	109,108	1.65
3/24/2025	1.55	1.63	1.51	1.59	136,185	1.59
3/21/2025	1.47	1.53	1.45	1.51	63,339	1.51
3/20/2025	1.47	1.49	1.44	1.47	47,193	1.47
3/19/2025	1.49	1.49	1.45	1.47	34,563	1.47
3/18/2025	1.48	1.48	1.42	1.45	30,069	1.45
3/17/2025	1.51	1.54	1.49	1.51	86,949	1.51
3/14/2025	1.42	1.57	1.42	1.47	107,319	1.47
3/13/2025	1.43	1.44	1.37	1.40	68,841	1.40
3/12/2025	1.44	1.44	1.40	1.43	49,595	1.43
3/11/2025	1.40	1.43	1.38	1.43	62,021	1.43
3/10/2025	1.41	1.45	1.39	1.42	89,805	1.42
3/07/2025	1.42	1.46	1.40	1.43	116,430	1.43
3/06/2025	1.48	1.54	1.42	1.44	144,017	1.44
3/05/2025	1.46	1.57	1.42	1.54	154,515	1.54
3/04/2025	1.41	1.46	1.37	1.46	144,440	1.46
3/03/2025	1.56	1.58	1.41	1.41	151,057	1.41
2/28/2025	1.57	1.61	1.51	1.53	127,791	1.53
2/27/2025	1.63	1.65	1.57	1.58	65,169	1.58
2/26/2025	1.60	1.65	1.59	1.65	65,552	1.65
2/25/2025	1.64	1.68	1.58	1.61	156,681	1.61
2/24/2025	1.74	1.74	1.59	1.65	169,219	1.65
2/21/2025	1.76	1.76	1.68	1.71	126,245	1.71
2/20/2025	1.80	1.80	1.72	1.76	105,130	1.76
2/19/2025	1.89	1.92	1.80	1.81	97,309	1.81
2/18/2025	1.87	1.95	1.85	1.89	160,382	1.89
2/14/2025	1.85	1.90	1.81	1.90	154,296	1.90
2/13/2025	1.88	1.90	1.82	1.86	121,529	1.86
2/12/2025	1.78	1.90	1.76	1.86	136,390	1.86
2/11/2025	1.90	1.90	1.76	1.78	277,825	1.78
2/10/2025	1.89	1.94	1.82	1.88	268,727	1.88
2/07/2025	1.96	1.97	1.86	1.88	246,160	1.88
2/06/2025	1.90	1.98	1.85	1.96	494,746	1.96
2/05/2025	1.66	1.84	1.57	1.84	479,198	1.84
2/04/2025	1.81	1.81	1.60	1.68	483,257	1.68
2/03/2025	1.82	1.90	1.75	1.78	349,952	1.78
1/31/2025	1.82	1.96	1.82	1.88	280,040	1.88
1/30/2025	1.83	1.91	1.79	1.79	147,777	1.79
1/29/2025	1.99	2.05	1.77	1.83	570,423	1.83
1/28/2025	2.27	2.30	1.80	2.01	973,495	2.01
1/27/2025	2.37	2.39	2.25	2.29	223,785	2.29
1/24/2025	2.55	2.55	2.36	2.43	203,108	2.43
1/23/2025	2.56	2.60	2.48	2.53	124,926	2.53
1/22/2025	2.59	2.65	2.46	2.58	314,123	2.58
1/21/2025	2.47	2.63	2.33	2.59	374,648	2.59
1/17/2025	2.26	2.44	2.26	2.43	278,425	2.43
1/16/2025	2.22	2.26	2.17	2.23	226,672	2.23
1/15/2025	2.25	2.35	2.14	2.25	200,393	2.25
1/14/2025	2.15	2.37	2.10	2.20	242,459	2.20
1/13/2025	2.70	2.74	2.11	2.20	838,687	2.20
1/10/2025	2.31	2.75	2.25	2.57	1,092,789	2.57
1/08/2025	2.49	2.52	2.05	2.39	1,608,155	2.39
1/07/2025	1.89	2.92	1.73	2.47	6,704,774	2.47