The highest closing price for Usio (USIO) last month was $1.57, on September 11. It was down 3.4% for the month. The latest price is $1.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $1.44 | $1.47 | $1.40 | $1.42 | 91,205 |
September 29 2025 | $1.49 | $1.49 | $1.43 | $1.43 | 37,382 |
September 26 2025 | $1.46 | $1.48 | $1.45 | $1.47 | 41,177 |
September 25 2025 | $1.44 | $1.48 | $1.39 | $1.46 | 309,316 |
September 24 2025 | $1.45 | $1.46 | $1.43 | $1.43 | 39,151 |
September 23 2025 | $1.42 | $1.47 | $1.42 | $1.45 | 80,072 |
September 22 2025 | $1.42 | $1.47 | $1.42 | $1.45 | 94,577 |
September 19 2025 | $1.46 | $1.51 | $1.42 | $1.42 | 217,165 |
September 18 2025 | $1.50 | $1.50 | $1.44 | $1.47 | 104,619 |
September 17 2025 | $1.50 | $1.51 | $1.46 | $1.46 | 41,078 |
September 16 2025 | $1.50 | $1.54 | $1.44 | $1.50 | 119,319 |
September 15 2025 | $1.54 | $1.55 | $1.48 | $1.50 | 32,311 |
September 12 2025 | $1.56 | $1.57 | $1.49 | $1.51 | 74,056 |
September 11 2025 | $1.46 | $1.58 | $1.46 | $1.57 | 140,606 |
September 10 2025 | $1.50 | $1.52 | $1.46 | $1.46 | 29,115 |
September 09 2025 | $1.47 | $1.54 | $1.47 | $1.49 | 107,935 |
September 08 2025 | $1.40 | $1.49 | $1.40 | $1.46 | 164,362 |
September 05 2025 | $1.40 | $1.44 | $1.40 | $1.41 | 22,567 |
September 04 2025 | $1.40 | $1.43 | $1.38 | $1.42 | 94,639 |
September 03 2025 | $1.45 | $1.45 | $1.38 | $1.41 | 129,042 |
September 02 2025 | $1.47 | $1.47 | $1.43 | $1.45 | 106,236 |
Daily pricing data for Usio dates back to 12/1/1998, and may be incomplete.
