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 $1,812.9 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $553.15, while $1000 invested 1 year ago would be worth $1,848.68. This corresponds to total returns of 81.29%, -44.69%, 84.87%, respectively, with annualized returns of 6.13%, -11.17%, 84.87%.

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
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
July 07, 2026	2.26	2.35	2.35	2.38	2.26	105,187
July 06, 2026	2.44	2.37	2.37	2.47	2.31	100,279
July 02, 2026	2.47	2.48	2.48	2.58	2.37	110,735
July 01, 2026	2.57	2.55	2.55	2.62	2.49	319,736
June 30, 2026	2.21	2.48	2.48	2.52	2.21	397,695
June 29, 2026	2.24	2.22	2.22	2.25	2.1	143,560
June 26, 2026	2.14	2.21	2.21	2.22	2.05	122,513
June 25, 2026	2.17	2.15	2.15	2.2	2.07	157,943
June 24, 2026	1.98	2.16	2.16	2.23	1.98	427,107
June 23, 2026	1.85	1.98	1.98	1.99	1.82	276,980
June 22, 2026	1.77	1.79	1.79	1.85	1.77	84,233
June 18, 2026	1.71	1.82	1.82	1.86	1.71	293,630
June 17, 2026	1.75	1.72	1.72	1.75	1.65	70,193
June 16, 2026	1.76	1.74	1.74	1.8	1.73	58,426
June 15, 2026	1.81	1.77	1.77	1.84	1.75	123,868
June 12, 2026	1.75	1.81	1.81	1.83	1.71	191,243
June 11, 2026	1.65	1.71	1.71	1.76	1.65	163,797
June 10, 2026	1.49	1.65	1.65	1.67	1.49	181,799
June 09, 2026	1.5	1.46	1.46	1.54	1.43	90,839
June 08, 2026	1.51	1.49	1.49	1.57	1.49	48,031
June 05, 2026	1.5	1.51	1.51	1.53	1.49	24,124
June 04, 2026	1.53	1.55	1.55	1.6	1.51	32,260
June 03, 2026	1.54	1.53	1.53	1.64	1.51	29,337
June 02, 2026	1.6	1.56	1.56	1.62	1.5	57,819
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