| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $1.59 | $1.66 | $1.58 | $1.58 | 57,315 |
April 2025 | $1.47 | $1.68 | $1.24 | $1.63 | 1,754,934 |
March 2025 | $1.56 | $1.73 | $1.37 | $1.46 | 2,396,521 |
February 2025 | $1.82 | $1.98 | $1.51 | $1.53 | 4,105,610 |
January 2025 | $1.46 | $2.92 | $1.43 | $1.88 | 15,605,524 |
December 2024 | $1.51 | $1.54 | $1.24 | $1.46 | 2,905,405 |
November 2024 | $1.38 | $1.61 | $1.30 | $1.51 | 1,877,031 |
October 2024 | $1.38 | $1.46 | $1.30 | $1.38 | 655,953 |
September 2024 | $1.50 | $1.55 | $1.34 | $1.36 | 746,766 |
August 2024 | $1.59 | $1.63 | $1.37 | $1.50 | 538,772 |
July 2024 | $1.52 | $1.63 | $1.45 | $1.58 | 339,238 |
June 2024 | $1.58 | $1.70 | $1.43 | $1.53 | 542,726 |
May 2024 | $1.50 | $1.73 | $1.43 | $1.58 | 520,158 |
April 2024 | $1.70 | $1.70 | $1.42 | $1.45 | 763,661 |
March 2024 | $1.79 | $2.00 | $1.53 | $1.70 | 853,621 |
February 2024 | $1.70 | $1.78 | $1.30 | $1.76 | 549,339 |
January 2024 | $1.74 | $1.99 | $1.65 | $1.67 | 619,731 |
December 2023 | $1.65 | $1.80 | $1.57 | $1.72 | 937,135 |
November 2023 | $2.00 | $2.09 | $1.54 | $1.66 | 682,635 |
October 2023 | $1.78 | $2.28 | $1.76 | $1.93 | 1,012,546 |
September 2023 | $1.70 | $1.84 | $1.56 | $1.75 | 1,020,195 |
August 2023 | $1.75 | $1.88 | $1.45 | $1.64 | 715,783 |
July 2023 | $1.82 | $1.96 | $1.58 | $1.76 | 322,159 |
June 2023 | $2.01 | $2.16 | $1.73 | $1.86 | 771,960 |
May 2023 | $1.83 | $2.36 | $1.76 | $2.03 | 1,339,563 |
Daily pricing data for Usio dates back to 12/1/1998, and may be incomplete.
