Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Usio Inc (USIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2.30 2.38 2.28 2.35 1,669
25th Sep 2026 (Fri) 2.29 2.35 2.285 2.33 3,412
24th Sep 2026 (Thu) 2.24 2.29 2.18 2.28 6,952
23rd Sep 2026 (Wed) 2.31 2.34 2.245 2.27 7,396
22nd Sep 2026 (Tue) 2.30 2.425 2.29 2.29 13,762
21st Sep 2026 (Mon) 2.40 2.42 2.30 2.33 7,411
18th Sep 2026 (Fri) 2.30 2.35 2.25 2.37 9,818
17th Sep 2026 (Thu) 2.33 2.33 2.26 2.27 10,694
16th Sep 2026 (Wed) 2.33 2.37 2.22 2.23 6,499
15th Sep 2026 (Tue) 2.33 2.395 2.295 2.30 17,126
14th Sep 2026 (Mon) 2.395 2.44 2.37 2.37 13,833
11th Sep 2026 (Fri) 2.545 2.545 2.46 2.45 5,563
10th Sep 2026 (Thu) 2.58 2.58 2.49 2.53 14,919
9th Sep 2026 (Wed) 2.67 2.72 2.555 2.57 4,010
8th Sep 2026 (Tue) 2.735 2.85 2.73 2.74 6,783
7th Sep 2026 (Mon) 2.80 2.82 2.74 2.75 7,996
4th Sep 2026 (Fri) 2.80 2.82 2.74 2.75 7,996
3rd Sep 2026 (Thu) 2.93 3.03 2.725 2.74 24,685
2nd Sep 2026 (Wed) 2.80 2.90 2.76 2.86 8,339
1st Sep 2026 (Tue) 2.74 2.84 2.64 2.81 34,226
31st Aug 2026 (Mon) 2.75 2.86 2.71 2.78 22,390
28th Aug 2026 (Fri) 2.78 2.85 2.75 2.77 5,754
27th Aug 2026 (Thu) 2.82 2.94 2.66 2.71 20,184
26th Aug 2026 (Wed) 2.93 3.03 2.855 2.91 16,323
25th Aug 2026 (Tue) 2.87 3.00 2.84 2.94 73,724
24th Aug 2026 (Mon) 2.89 2.95 2.77 2.86 71,425
21st Aug 2026 (Fri) 2.71 2.88 2.71 2.81 8,222
20th Aug 2026 (Thu) 2.56 2.67 2.50 2.66 48,656
19th Aug 2026 (Wed) 2.47 2.61 2.39 2.56 47,673
18th Aug 2026 (Tue) 2.43 2.52 2.41 2.46 10,631
17th Aug 2026 (Mon) 2.70 2.70 2.38 2.45 29,021
14th Aug 2026 (Fri) 2.68 2.80 2.50 2.76 11,094
13th Aug 2026 (Thu) 2.66 2.96 2.41 2.59 126,152
12th Aug 2026 (Wed) 2.30 2.42 2.20 2.38 157,528
11th Aug 2026 (Tue) 2.24 2.25 2.17 2.23 23,258
10th Aug 2026 (Mon) 2.355 2.355 2.16 2.20 16,981
7th Aug 2026 (Fri) 2.31 2.33 2.23 2.32 14,802
6th Aug 2026 (Thu) 2.39 2.39 2.285 2.31 17,665
5th Aug 2026 (Wed) 2.33 2.43 2.32 2.33 8,679
4th Aug 2026 (Tue) 2.30 2.32 2.19 2.25 7,502
3rd Aug 2026 (Mon) 2.24 2.28 2.11 2.22 17,926
31st Jul 2026 (Fri) 2.16 2.21 2.09 2.13 13,295
30th Jul 2026 (Thu) 2.06 2.14 1.975 2.14 23,006
29th Jul 2026 (Wed) 2.00 2.00 1.94 1.97 2,108
FTSE 100 Latest
Value10,684.88
Change-10.37