Usio, Inc. - Common Stock (USIO)
1.8800
+0.0900 (5.03%)
Usio Inc is a financial technology company that specializes in providing integrated payment solutions and services to businesses and organizations
The company offers a variety of products, including electronic payment processing, mobile payment solutions, and value-added services designed to streamline the payment experience for merchants and customers alike. With a focus on innovation, Usio aims to enhance the efficiency of payment transactions, improve cash flow management, and facilitate secure and seamless payment processing across different platforms. Through its offerings, Usio serves various sectors, including education, healthcare, and government, contributing to the modernization of payment systems in today's digital economy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.82 | 1.96 | 1.82 | 1.88 | 280,020 | 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 |
| 1/06/2025 | 1.79 | 1.97 | 1.75 | 1.80 | 798,273 | 1.80 |
| 1/03/2025 | 1.49 | 1.64 | 1.47 | 1.61 | 295,036 | 1.61 |
| 1/02/2025 | 1.46 | 1.49 | 1.43 | 1.49 | 38,237 | 1.49 |
| 12/31/2024 | 1.46 | 0.00 | 1.46 | 1.46 | 0 | 1.46 |
| 12/30/2024 | 1.39 | 1.49 | 1.39 | 1.46 | 97,922 | 1.46 |
| 12/27/2024 | 1.47 | 1.47 | 1.39 | 1.45 | 136,165 | 1.45 |
| 12/26/2024 | 1.40 | 1.50 | 1.40 | 1.46 | 179,930 | 1.46 |
| 12/24/2024 | 1.49 | 1.50 | 1.41 | 1.43 | 154,995 | 1.43 |
| 12/23/2024 | 1.32 | 1.50 | 1.29 | 1.45 | 227,653 | 1.45 |
| 12/20/2024 | 1.27 | 1.36 | 1.25 | 1.34 | 107,553 | 1.34 |
| 12/19/2024 | 1.29 | 1.31 | 1.25 | 1.28 | 82,695 | 1.28 |
| 12/18/2024 | 1.28 | 1.34 | 1.25 | 1.28 | 126,942 | 1.28 |
| 12/17/2024 | 1.34 | 1.34 | 1.24 | 1.29 | 183,631 | 1.29 |
| 12/16/2024 | 1.37 | 1.41 | 1.32 | 1.35 | 145,281 | 1.35 |
| 12/13/2024 | 1.38 | 1.38 | 1.33 | 1.36 | 58,443 | 1.36 |
| 12/12/2024 | 1.46 | 1.46 | 1.33 | 1.36 | 227,729 | 1.36 |
| 12/11/2024 | 1.50 | 1.50 | 1.45 | 1.46 | 27,455 | 1.46 |
| 12/10/2024 | 1.42 | 1.50 | 1.39 | 1.48 | 159,057 | 1.48 |
| 12/09/2024 | 1.36 | 1.43 | 1.34 | 1.42 | 197,455 | 1.42 |
| 12/06/2024 | 1.39 | 1.41 | 1.33 | 1.37 | 143,966 | 1.37 |
| 12/05/2024 | 1.40 | 1.43 | 1.36 | 1.40 | 36,028 | 1.40 |
| 12/04/2024 | 1.44 | 1.47 | 1.36 | 1.42 | 133,833 | 1.42 |
| 12/03/2024 | 1.50 | 1.50 | 1.41 | 1.42 | 248,528 | 1.42 |
| 12/02/2024 | 1.51 | 1.54 | 1.44 | 1.47 | 175,737 | 1.47 |
| 11/29/2024 | 1.55 | 1.55 | 1.44 | 1.51 | 145,425 | 1.51 |
| 11/27/2024 | 1.55 | 1.56 | 1.49 | 1.54 | 85,278 | 1.54 |
| 11/26/2024 | 1.56 | 1.58 | 1.50 | 1.52 | 65,690 | 1.52 |
| 11/25/2024 | 1.47 | 1.61 | 1.47 | 1.57 | 121,234 | 1.57 |
| 11/22/2024 | 1.49 | 1.50 | 1.43 | 1.47 | 96,752 | 1.47 |
| 11/21/2024 | 1.45 | 1.49 | 1.42 | 1.49 | 16,579 | 1.49 |
| 11/20/2024 | 1.48 | 1.49 | 1.40 | 1.42 | 134,911 | 1.42 |
| 11/19/2024 | 1.46 | 1.49 | 1.45 | 1.48 | 35,508 | 1.48 |
| 11/18/2024 | 1.48 | 1.49 | 1.46 | 1.47 | 41,886 | 1.47 |
| 11/15/2024 | 1.48 | 1.50 | 1.48 | 1.49 | 23,477 | 1.49 |
| 11/14/2024 | 1.52 | 1.54 | 1.50 | 1.50 | 50,185 | 1.50 |
| 11/13/2024 | 1.53 | 1.55 | 1.50 | 1.52 | 24,333 | 1.52 |
| 11/12/2024 | 1.50 | 1.52 | 1.49 | 1.52 | 178,282 | 1.52 |
| 11/11/2024 | 1.50 | 1.53 | 1.45 | 1.48 | 212,868 | 1.48 |
| 11/08/2024 | 1.40 | 1.54 | 1.39 | 1.46 | 153,857 | 1.46 |
| 11/07/2024 | 1.46 | 1.48 | 1.39 | 1.39 | 60,256 | 1.39 |
| 11/06/2024 | 1.38 | 1.42 | 1.35 | 1.40 | 65,314 | 1.40 |
| 11/05/2024 | 1.38 | 1.38 | 1.34 | 1.35 | 10,065 | 1.35 |
| 11/04/2024 | 1.34 | 1.36 | 1.34 | 1.36 | 62,654 | 1.36 |
| 11/01/2024 | 1.38 | 1.39 | 1.30 | 1.33 | 277,899 | 1.33 |