Usio, Inc. (USIO) NASDAQ

Currency In USD

USIO Historical Return

If you invested $1000 in Usio, Inc. (USIO) 10 years ago, it would be worth $1,050.18 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $489.97, while $1000 invested 1 year ago would be worth $2,006.85. This corresponds to total returns of 5.02%, -51%, 100.68%, respectively, with annualized returns of 0.49%, -13.3%, 100.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

USIO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	2.83	2.93	2.93	2.94	2.77	252,773
October 01, 2026	2.69	2.82	2.82	2.88	2.65	178,363
September 30, 2026	2.61	2.69	2.69	2.77	2.6	265,275
September 29, 2026	2.37	2.58	2.58	2.6	2.36	216,969
September 28, 2026	2.33	2.35	2.35	2.38	2.28	123,597
September 25, 2026	2.29	2.33	2.33	2.38	2.22	130,179
September 24, 2026	2.27	2.28	2.28	2.3	2.17	267,782
September 23, 2026	2.29	2.27	2.27	2.44	2.24	286,018
September 22, 2026	2.3	2.29	2.29	2.43	2.27	276,658
September 21, 2026	2.35	2.33	2.33	2.44	2.29	375,017
September 18, 2026	2.27	2.37	2.37	2.37	2.23	274,690
September 17, 2026	2.24	2.27	2.27	2.33	2.24	333,950
September 16, 2026	2.3	2.23	2.23	2.53	2.22	276,094
September 15, 2026	2.33	2.3	2.3	2.4	2.29	334,749
September 11, 2026	2.55	2.45	2.45	2.55	2.45	160,077
September 10, 2026	2.57	2.53	2.53	2.58	2.49	282,116
September 09, 2026	2.73	2.57	2.57	2.77	2.55	192,149
September 08, 2026	2.75	2.74	2.74	2.87	2.72	296,644
September 04, 2026	2.74	2.75	2.75	2.84	2.73	194,930
September 03, 2026	2.87	2.74	2.74	3.06	2.72	0
September 02, 2026	2.81	2.86	2.86	2.92	2.76	204,341
September 01, 2026	2.78	2.81	2.81	2.84	2.63	345,148
August 31, 2026	2.74	2.78	2.78	2.88	2.68	396,535
August 28, 2026	2.7	2.77	2.77	2.87	2.7	191,569
August 27, 2026	2.91	2.71	2.71	2.94	2.65	319,426
August 26, 2026	2.94	2.91	2.91	3.05	2.85	401,705
August 25, 2026	2.88	2.94	2.94	3	2.83	629,923
August 24, 2026	2.81	2.86	2.86	2.98	2.77	657,513
August 21, 2026	2.7	2.81	2.81	2.89	2.7	403,788
August 20, 2026	2.57	2.66	2.66	2.69	2.48	436,154
August 19, 2026	2.43	2.56	2.56	2.62	2.39	0
August 18, 2026	2.45	2.46	2.46	2.52	2.38	0
August 17, 2026	2.7	2.45	2.45	2.75	2.36	776,295
August 14, 2026	2.64	2.76	2.76	2.81	2.5	477,928
August 13, 2026	2.65	2.59	2.59	2.98	2.41	0
August 12, 2026	2.23	2.38	2.38	2.43	2.23	0
August 11, 2026	2.22	2.23	2.23	2.25	2.22	0
August 10, 2026	2.3	2.2	2.2	2.36	2.16	282,346
August 07, 2026	2.3	2.32	2.32	2.35	2.23	0
August 06, 2026	2.31	2.31	2.31	2.41	2.29	187,946
August 05, 2026	2.29	2.33	2.33	2.44	2.26	280,282
August 04, 2026	2.32	2.25	2.25	2.33	2.18	255,858
August 03, 2026	2.13	2.22	2.22	2.31	2.11	324,236
July 31, 2026	2.16	2.13	2.13	2.26	2.08	248,336
July 30, 2026	2.12	2.14	2.14	2.15	1.97	340,057
July 29, 2026	1.94	1.97	1.97	2.02	1.94	202,122
July 28, 2026	1.93	1.95	1.95	1.97	1.85	121,155
July 27, 2026	1.88	1.93	1.93	1.96	1.86	110,663
July 23, 2026	1.99	1.89	1.89	2.01	1.88	275,743
July 22, 2026	2.02	2.02	2.02	2.13	1.97	141,068
July 21, 2026	2.01	2.03	2.03	2.15	1.97	107,927
July 20, 2026	2.12	2.04	2.04	2.12	1.88	427,911
July 17, 2026	2.2	2.12	2.12	2.21	2.07	134,213
July 16, 2026	2.39	2.23	2.23	2.44	2.2	160,596
July 15, 2026	2.48	2.41	2.41	2.53	2.27	109,546
July 14, 2026	2.23	2.47	2.47	2.5	2.23	91,345
July 13, 2026	2.29	2.24	2.24	2.37	2.17	64,225
July 10, 2026	2.14	2.29	2.29	2.34	2.14	143,246
July 09, 2026	2.12	2.13	2.13	2.29	2.1	90,356
July 08, 2026	2.32	2.1	2.1	2.32	2.07	148,629