NASDAQ:USIO | Historical Stock Price | Usio, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$1.26$5.60$24.84$110.12$488.251999-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.762,997
2026-09-03———$2.934,793
2026-09-02———$2.843,034
2026-09-01———$2.7314,616
2026-08-31———$2.7213,942
2026-08-28———$2.786,234
2026-08-27$2.71$2.71319,500$2.898,354
2026-08-26$2.91$2.91401,700$2.9418,677
2026-08-25$2.94$2.94629,900$2.886,988
2026-08-24$2.86$2.86657,500$2.876,382
2026-08-21$2.81$2.81403,800$2.743,894
2026-08-20$2.66$2.66436,400$2.504,067
2026-08-19$2.56$2.56564,600$2.426,139
2026-08-18$2.46$2.46244,400$2.492,410
2026-08-17$2.45$2.45776,500$2.6720,992
2026-08-14$2.76$2.76482,600$2.625,417
2026-08-13$2.59$2.592,318,000$2.6610,512
2026-08-12$2.38$2.382,795,900$2.2917,709
2026-08-11$2.23$2.23308,000$2.255,504
2026-08-10$2.20$2.20282,300$2.303,981
2026-08-07$2.32$2.32234,500$2.27790
2026-08-06$2.31$2.31187,900$2.372,273
2026-08-05$2.33$2.33280,500$2.2810,688
2026-08-04$2.25$2.25255,900$2.282,893
2026-08-03$2.22$2.22324,200$2.245,769
2026-07-31$2.13$2.13248,300$2.146,066
2026-07-30$2.14$2.14340,100$2.046,584
2026-07-29$1.97$1.97202,100$2.005,771
2026-07-28$1.95$1.95121,200$1.891,545
2026-07-27$1.93$1.93110,700$1.92330
2026-07-24$1.93$1.93118,200$1.87499
2026-07-23$1.89$1.89275,700$1.977,682
2026-07-22$2.02$2.02141,100$2.004,408
2026-07-21$2.03$2.03108,100$2.002,942
2026-07-20$2.04$2.04427,900$2.094,956
2026-07-17$2.12$2.12134,200——
2026-07-16$2.23$2.23160,600——
2026-07-15$2.41$2.41109,700——
2026-07-14$2.47$2.4791,300——
2026-07-13$2.24$2.2464,200——
2026-07-10$2.29$2.29143,500——
2026-07-09$2.13$2.1390,400——
2026-07-08$2.10$2.10149,200——
2026-07-07$2.35$2.35105,200——
2026-07-06$2.37$2.37100,500——
2026-07-02$2.48$2.48110,700——
2026-07-01$2.55$2.55319,700——
2026-06-30$2.48$2.48399,600——
2026-06-29$2.22$2.22143,600——
2026-06-26$2.21$2.21122,500——
2026-06-25$2.15$2.15157,900——
2026-06-24$2.16$2.16431,900——
2026-06-23$1.98$1.98278,100——
2026-06-22$1.79$1.7984,300——
2026-06-18$1.82$1.82294,600——
2026-06-17$1.72$1.7270,200——
2026-06-16$1.74$1.7458,400——
2026-06-15$1.77$1.77123,900——
2026-06-12$1.81$1.81191,200——
2026-06-11$1.71$1.71163,900——
2026-06-10$1.65$1.65178,200——
2026-06-09$1.46$1.4690,800——
2026-06-08$1.49$1.4948,000——
2026-06-05$1.51$1.5124,200——
2026-06-04$1.55$1.5532,300——
2026-06-03$1.53$1.5329,300——
2026-06-02$1.56$1.5657,800——
2026-06-01$1.56$1.5657,800——
2026-05-29$1.61$1.61129,400——
2026-05-28$1.67$1.6755,500——
2026-05-27$1.64$1.64144,900——
2026-05-26$1.59$1.5950,700——
2026-05-22$1.53$1.5380,500——
2026-05-21$1.57$1.5769,600——
2026-05-20$1.53$1.5360,800——
2026-05-19$1.48$1.48197,300——
2026-05-18$1.59$1.59342,000——
2026-05-15$1.52$1.52108,800——
2026-05-14$1.59$1.59682,100——
2026-05-13$1.31$1.31216,300——
2026-05-12$1.28$1.2821,800——
2026-05-11$1.25$1.2525,200——
2026-05-08$1.28$1.2828,900——
2026-05-07$1.31$1.3127,800——
2026-05-06$1.35$1.3537,100——
2026-05-05$1.34$1.3498,000——
2026-05-04$1.28$1.2886,900——
2026-05-01$1.17$1.1714,700——
2026-04-30$1.16$1.1620,100——
2026-04-29$1.17$1.1711,900——
2026-04-28$1.18$1.184,900——
2026-04-27$1.20$1.2023,500——
2026-04-24$1.19$1.199,600——
2026-04-23$1.20$1.2011,700——
2026-04-22$1.18$1.1812,800——
2026-04-21$1.19$1.1912,400——
2026-04-20$1.21$1.2118,600——
2026-04-17$1.22$1.2213,300——
2026-04-16$1.24$1.2431,500——
2026-04-15$1.18$1.1826,100——
2026-04-14$1.19$1.1927,000——
2026-04-13$1.16$1.1610,200——
2026-04-10$1.14$1.1423,400——
2026-04-09$1.18$1.189,700——
2026-04-08$1.18$1.1842,800——
2026-04-07$1.18$1.1822,900——
2026-04-06$1.18$1.1813,700——
2026-04-02$1.13$1.1315,400——
2026-04-01$1.16$1.169,300——
2026-03-31$1.14$1.1420,700——
2026-03-30$1.14$1.1449,400——
2026-03-27$1.12$1.1254,300——
2026-03-26$1.12$1.1266,200——
2026-03-25$1.15$1.1553,100——
2026-03-24$1.13$1.1332,600——
2026-03-23$1.17$1.17115,100——
2026-03-20$1.05$1.05106,200——
2026-03-19$1.09$1.09216,400——
2026-03-18$1.21$1.21120,800——
2026-03-17$1.25$1.2532,800——
2026-03-16$1.21$1.2145,800——
2026-03-13$1.22$1.2225,500——
2026-03-12$1.26$1.2628,000——
2026-03-11$1.25$1.2545,100——
2026-03-10$1.26$1.2698,300——
2026-03-09$1.32$1.3259,300——
2026-03-06$1.34$1.3445,400——
2026-03-05$1.37$1.3721,300——
2026-03-04$1.39$1.3912,100——
2026-03-03$1.40$1.4012,000——
2026-03-02$1.41$1.4173,700——
2026-02-27$1.35$1.3523,600——
2026-02-26$1.34$1.3424,900——
2026-02-25$1.34$1.3415,500——
2026-02-24$1.35$1.3514,200——
2026-02-23$1.33$1.3315,800——
2026-02-20$1.34$1.3424,500——
2026-02-19$1.32$1.3225,000——
2026-02-18$1.32$1.3266,500——
2026-02-17$1.32$1.3244,500——
2026-02-13$1.31$1.3121,000——
2026-02-12$1.31$1.3143,100——
2026-02-11$1.32$1.3228,700——
2026-02-10$1.34$1.3444,100——
2026-02-09$1.33$1.3385,100——
2026-02-06$1.34$1.3433,900——
2026-02-05$1.33$1.3323,400——
2026-02-04$1.37$1.3772,500——
2026-02-03$1.41$1.4160,800——
2026-02-02$1.39$1.3948,600——
2026-01-30$1.40$1.4037,800——
2026-01-29$1.41$1.4141,600——
2026-01-28$1.38$1.3825,800——
2026-01-27$1.37$1.3741,700——
2026-01-26$1.35$1.3537,300——
2026-01-23$1.35$1.3568,500——
2026-01-22$1.36$1.3648,800——
2026-01-21$1.36$1.3662,400——
2026-01-20$1.36$1.36139,700——
2026-01-16$1.36$1.3649,600——
2026-01-15$1.37$1.3746,900——
2026-01-14$1.37$1.3714,700——
2026-01-13$1.36$1.3649,600——
2026-01-12$1.37$1.3762,300——
2026-01-09$1.38$1.3844,800——
2026-01-08$1.38$1.3842,900——
2026-01-07$1.38$1.3830,800——
2026-01-06$1.40$1.4033,300——
2026-01-05$1.40$1.4036,900——
2026-01-02$1.38$1.3837,900——