Usio, Inc. (USIO) NASDAQ

1.56

+0(+0.00%)

Updated at June 02 04:00PM

Currency In USD

USIO Historical Return

If you invested $1000 in Usio, Inc. (USIO) 10 years ago, it would be worth $912.28 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $260, while $1000 invested 1 year ago would be worth $1,122.3. This corresponds to total returns of -8.77%, -74%, 12.23%, respectively, with annualized returns of -0.91%, -23.61%, 12.23%.

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
June 01, 2026	1.6	1.56	1.56	1.63	1.56	57,824
May 29, 2026	1.63	1.61	1.61	1.69	1.61	129,377
May 28, 2026	1.63	1.67	1.67	1.67	1.62	55,513
May 27, 2026	1.63	1.64	1.64	1.71	1.6	144,943
May 26, 2026	1.52	1.59	1.59	1.63	1.52	50,738
May 22, 2026	1.54	1.53	1.53	1.58	1.48	80,480
May 21, 2026	1.5	1.57	1.57	1.61	1.5	69,547
May 20, 2026	1.46	1.53	1.53	1.58	1.4	60,860
May 19, 2026	1.57	1.48	1.48	1.58	1.44	199,824
May 18, 2026	1.57	1.59	1.59	1.74	1.57	340,799
May 15, 2026	1.59	1.52	1.52	1.59	1.49	108,763
May 14, 2026	1.47	1.59	1.59	1.65	1.47	682,063
May 13, 2026	1.27	1.31	1.31	1.34	1.27	199,441
May 12, 2026	1.25	1.28	1.28	1.3	1.24	21,607
May 11, 2026	1.26	1.25	1.25	1.27	1.16	25,211
May 08, 2026	1.3	1.28	1.28	1.32	1.24	28,904
May 07, 2026	1.34	1.31	1.31	1.4	1.31	27,836
May 06, 2026	1.34	1.35	1.35	1.37	1.34	37,141
May 05, 2026	1.27	1.34	1.34	1.35	1.27	97,962
May 04, 2026	1.16	1.28	1.28	1.29	1.16	86,542
May 01, 2026	1.17	1.17	1.17	1.18	1.16	14,647
April 30, 2026	1.19	1.16	1.16	1.19	1.16	20,069
April 29, 2026	1.18	1.17	1.17	1.18	1.17	11,915
April 28, 2026	1.22	1.18	1.18	1.22	1.18	4,822
April 27, 2026	1.18	1.2	1.2	1.22	1.18	23,517
April 24, 2026	1.2	1.19	1.19	1.2	1.18	9,631
April 23, 2026	1.18	1.2	1.2	1.22	1.18	11,703
April 22, 2026	1.19	1.18	1.18	1.19	1.16	12,415
April 21, 2026	1.21	1.19	1.19	1.22	1.19	12,378
April 20, 2026	1.23	1.21	1.21	1.26	1.2	18,583
April 17, 2026	1.23	1.22	1.22	1.25	1.21	13,258
April 16, 2026	1.21	1.24	1.24	1.25	1.2	31,153
April 15, 2026	1.17	1.18	1.18	1.21	1.17	26,128
April 14, 2026	1.14	1.19	1.19	1.19	1.14	26,959
April 13, 2026	1.15	1.16	1.16	1.18	1.15	10,239
April 10, 2026	1.19	1.14	1.14	1.19	1.14	23,372
April 09, 2026	1.2	1.18	1.18	1.22	1.17	9,702
April 08, 2026	1.18	1.18	1.18	1.22	1.16	42,762
April 07, 2026	1.15	1.18	1.18	1.25	1.15	22,907
April 06, 2026	1.16	1.18	1.18	1.19	1.14	13,702
April 02, 2026	1.12	1.13	1.13	1.15	1.12	15,345
April 01, 2026	1.16	1.16	1.16	1.17	1.14	9,296
March 31, 2026	1.15	1.14	1.14	1.18	1.13	20,708
March 30, 2026	1.11	1.14	1.14	1.16	1.09	47,771
March 27, 2026	1.12	1.12	1.12	1.13	1.09	54,294
March 26, 2026	1.14	1.12	1.12	1.17	1.09	66,505
March 25, 2026	1.13	1.15	1.15	1.17	1.09	53,138
March 24, 2026	1.13	1.13	1.13	1.17	1.13	32,439
March 23, 2026	1.06	1.17	1.17	1.18	1.05	114,734
March 20, 2026	1.07	1.05	1.05	1.14	1.05	106,244
March 19, 2026	1.15	1.09	1.09	1.18	1.03	214,384
March 18, 2026	1.26	1.21	1.21	1.29	1.21	103,959
March 17, 2026	1.24	1.25	1.25	1.27	1.24	32,789
March 16, 2026	1.22	1.21	1.21	1.28	1.21	45,837
March 13, 2026	1.28	1.22	1.22	1.31	1.22	24,124
March 12, 2026	1.28	1.26	1.26	1.29	1.25	28,628
March 11, 2026	1.26	1.25	1.25	1.28	1.24	45,067
March 10, 2026	1.32	1.26	1.26	1.32	1.25	98,219
March 09, 2026	1.33	1.32	1.32	1.35	1.29	59,313
March 06, 2026	1.35	1.34	1.34	1.4	1.33	45,400