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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.56$1.5636,100——
2019-12-30$1.70$1.7036,600——
2019-12-27$1.74$1.7440,000——
2019-12-26$1.71$1.715,100——
2019-12-24$1.78$1.781,000——
2019-12-23$1.79$1.796,500——
2019-12-20$1.92$1.927,100——
2019-12-19$1.90$1.9022,800——
2019-12-18$1.99$1.993,800——
2019-12-17$1.89$1.8920,700——
2019-12-16$1.79$1.7915,200——
2019-12-13$1.81$1.816,900——
2019-12-12$1.76$1.7610,800——
2019-12-11$1.70$1.7031,900——
2019-12-10$1.75$1.758,900——
2019-12-09$1.79$1.791,900——
2019-12-06$1.80$1.8013,300——
2019-12-05$1.83$1.831,700——
2019-12-04$1.83$1.836,100——
2019-12-03$1.83$1.8317,600——
2019-12-02$1.88$1.887,300——
2019-11-29$1.86$1.861,800——
2019-11-27$1.84$1.8416,400——
2019-11-26$1.95$1.95500——
2019-11-25$1.95$1.9516,600——
2019-11-22$2.05$2.057,300——
2019-11-21$2.00$2.0010,600——
2019-11-20$1.99$1.9912,200——
2019-11-19$2.10$2.109,200——
2019-11-18$2.00$2.0021,100——
2019-11-15$1.95$1.9545,700——
2019-11-14$2.10$2.1014,100——
2019-11-13$2.14$2.145,800——
2019-11-12$2.15$2.151,500——
2019-11-11$2.23$2.2312,500——
2019-11-08$2.05$2.056,100——
2019-11-07$2.04$2.046,900——
2019-11-06$2.07$2.0722,100——
2019-11-05$2.00$2.0030,100——
2019-11-04$2.08$2.0810,600——
2019-11-01$2.17$2.1730,300——
2019-10-31$2.13$2.1314,100——
2019-10-30$2.23$2.2310,900——
2019-10-29$2.09$2.0912,000——
2019-10-28$2.05$2.051,300——
2019-10-25$2.02$2.0211,800——
2019-10-24$1.97$1.971,000——
2019-10-23$2.08$2.0816,800——
2019-10-22$1.98$1.9812,500——
2019-10-21$2.01$2.0112,400——
2019-10-18$2.01$2.0113,400——
2019-10-17$1.93$1.9337,400——
2019-10-16$1.90$1.9018,900——
2019-10-15$1.93$1.9312,900——
2019-10-14$1.95$1.9513,700——
2019-10-11$1.90$1.901,800——
2019-10-10$1.86$1.8617,900——
2019-10-09$1.73$1.7318,300——
2019-10-08$1.85$1.8521,500——
2019-10-07$1.90$1.905,400——
2019-10-04$1.94$1.9416,700——
2019-10-03$1.93$1.938,300——
2019-10-02$1.96$1.9612,400——
2019-10-01$1.97$1.9711,000——
2019-09-30$2.01$2.0112,400——
2019-09-27$1.93$1.9329,300——
2019-09-26$2.03$2.0313,700——
2019-09-25$2.08$2.0835,300——
2019-09-24$2.16$2.1621,900——
2019-09-23$2.19$2.1910,400——
2019-09-20$2.07$2.0721,500——
2019-09-19$2.13$2.1313,700——
2019-09-18$2.21$2.2135,700——
2019-09-17$2.30$2.3038,500——
2019-09-16$2.35$2.3544,500——
2019-09-13$2.05$2.0516,500——
2019-09-12$2.31$2.3121,400——
2019-09-11$2.30$2.3027,600——
2019-09-10$2.24$2.2417,600——
2019-09-09$2.16$2.168,400——
2019-09-06$2.11$2.1114,500——
2019-09-05$2.24$2.247,700——
2019-09-04$2.10$2.1024,800——
2019-09-03$2.24$2.2411,600——
2019-08-30$2.30$2.305,100——
2019-08-29$2.43$2.4315,000——
2019-08-28$2.38$2.3813,100——
2019-08-27$2.33$2.3311,100——
2019-08-26$2.40$2.407,600——
2019-08-23$2.48$2.4818,300——
2019-08-22$2.56$2.5640,600——
2019-08-21$2.70$2.702,000——
2019-08-20$2.66$2.666,100——
2019-08-19$2.61$2.6148,400——
2019-08-16$2.61$2.619,200——
2019-08-15$2.76$2.7616,300——
2019-08-14$2.80$2.806,500——
2019-08-13$2.80$2.806,600——
2019-08-12$2.83$2.834,400——
2019-08-09$2.80$2.8023,000——
2019-08-08$2.83$2.8320,500——
2019-08-07$2.95$2.9520,000——
2019-08-06$2.93$2.939,300——
2019-08-05$2.74$2.7413,400——
2019-08-02$2.80$2.8016,200——
2019-08-01$2.86$2.8623,400——
2019-07-31$2.70$2.709,200——
2019-07-30$2.70$2.7019,700——
2019-07-29$2.55$2.555,800——
2019-07-26$2.53$2.5328,000——
2019-07-25$2.46$2.460——
2019-07-24$2.46$2.46500——
2019-07-23$3.46$3.460——
2019-07-22$3.46$3.460——
2019-07-19$3.46$3.460——
2019-07-18$3.46$3.460——
2019-07-17$3.46$3.460——
2019-07-16$3.46$3.460——
2019-07-15$3.46$3.460——
2019-07-12$3.46$3.460——
2019-07-11$3.46$3.460——
2019-07-10$3.46$3.460——
2019-07-09$3.46$3.460——
2019-07-08$2.95$2.950——
2019-07-05$2.95$2.950——
2019-07-03$2.95$2.9517,500——
2019-07-02$2.94$2.9459,600——
2019-07-01$3.12$3.124,500——
2019-06-28$3.46$3.4635,000——
2019-06-27$3.39$3.3928,400——
2019-06-26$3.18$3.1824,800——
2019-06-25$3.15$3.15111,100——
2019-06-24$3.29$3.294,900——
2019-06-21$3.40$3.4039,900——
2019-06-20$3.48$3.4885,400——
2019-06-19$3.43$3.4315,100——
2019-06-18$3.36$3.3672,000——
2019-06-17$3.21$3.2123,400——
2019-06-14$3.19$3.192,700——
2019-06-13$3.26$3.266,100——
2019-06-12$3.20$3.2037,300——
2019-06-11$3.25$3.2549,600——
2019-06-10$3.37$3.3754,000——
2019-06-07$3.15$3.15116,300——
2019-06-06$2.93$2.938,300——
2019-06-05$2.92$2.9219,400——
2019-06-04$2.89$2.8917,800——
2019-06-03$2.92$2.9243,300——
2019-05-31$3.00$3.0017,800——
2019-05-30$3.08$3.08119,700——
2019-05-29$3.02$3.0271,900——
2019-05-28$3.18$3.18104,800——
2019-05-24$2.55$2.5521,900——
2019-05-23$2.49$2.4950,700——
2019-05-22$2.40$2.4018,500——
2019-05-21$2.35$2.3584,800——
2019-05-20$2.12$2.1236,100——
2019-05-17$2.27$2.2726,400——
2019-05-16$2.46$2.4685,900——
2019-05-15$2.48$2.4816,300——
2019-05-14$2.35$2.356,700——
2019-05-13$2.40$2.4015,900——
2019-05-10$2.53$2.5311,900——
2019-05-09$2.58$2.588,200——
2019-05-08$2.64$2.6429,600——
2019-05-07$2.54$2.5418,500——
2019-05-06$2.46$2.4644,200——
2019-05-03$2.63$2.6321,000——
2019-05-02$2.47$2.478,800——
2019-05-01$2.47$2.475,200——
2019-04-30$2.45$2.458,600——
2019-04-29$2.45$2.4521,800——
2019-04-26$2.43$2.432,900——
2019-04-25$2.40$2.4027,700——
2019-04-24$2.45$2.458,500——
2019-04-23$2.47$2.4752,300——
2019-04-22$2.45$2.4516,100——
2019-04-18$2.48$2.4815,200——
2019-04-17$2.51$2.5115,200——
2019-04-16$2.38$2.3850,100——
2019-04-15$2.41$2.4159,900——
2019-04-12$2.32$2.3224,500——
2019-04-11$2.37$2.3746,000——
2019-04-10$2.47$2.4722,500——
2019-04-09$2.47$2.479,100——
2019-04-08$2.41$2.4124,600——
2019-04-05$2.50$2.5023,400——
2019-04-04$2.50$2.507,000——
2019-04-03$2.53$2.5323,500——
2019-04-02$2.59$2.5945,100——
2019-04-01$2.47$2.4767,000——
2019-03-29$2.62$2.6247,500——
2019-03-28$2.66$2.6659,600——
2019-03-27$2.83$2.8339,000——
2019-03-26$2.91$2.9112,900——
2019-03-25$2.92$2.9226,800——
2019-03-22$2.93$2.9318,900——
2019-03-21$2.91$2.9116,800——
2019-03-20$2.96$2.968,900——
2019-03-19$2.92$2.9221,900——
2019-03-18$2.99$2.99196,100——
2019-03-15$3.17$3.1739,100——
2019-03-14$3.17$3.1779,800——
2019-03-13$3.06$3.06394,500——
2019-03-12$2.87$2.8726,700——
2019-03-11$2.90$2.9047,100——
2019-03-08$2.83$2.8319,800——
2019-03-07$2.84$2.8445,900——
2019-03-06$2.97$2.9734,500——
2019-03-05$2.95$2.9586,000——
2019-03-04$2.95$2.9571,700——
2019-03-01$2.85$2.8561,100——
2019-02-28$2.88$2.8883,500——
2019-02-27$2.95$2.95136,200——
2019-02-26$2.76$2.76102,000——
2019-02-25$2.77$2.77181,100——
2019-02-22$2.89$2.89160,900——
2019-02-21$3.02$3.0270,700——
2019-02-20$3.13$3.1361,000——
2019-02-19$3.11$3.1155,900——
2019-02-15$3.05$3.0563,100——
2019-02-14$3.06$3.06130,400——
2019-02-13$3.44$3.4451,900——
2019-02-12$3.50$3.50368,900——
2019-02-11$3.50$3.50242,100——
2019-02-08$3.09$3.09109,600——
2019-02-07$3.39$3.39519,500——
2019-02-06$3.60$3.60201,500——
2019-02-05$3.60$3.60548,000——
2019-02-04$3.04$3.04113,400——
2019-02-01$3.03$3.03218,500——
2019-01-31$3.03$3.03641,200——
2019-01-30$2.50$2.50436,400——
2019-01-29$2.24$2.24133,900——
2019-01-28$2.22$2.2258,500——
2019-01-25$2.23$2.2318,900——
2019-01-24$2.25$2.2575,600——
2019-01-23$2.26$2.2672,100——
2019-01-22$2.18$2.1866,900——
2019-01-18$2.18$2.1880,300——
2019-01-17$2.08$2.08114,300——
2019-01-16$1.98$1.9836,000——
2019-01-15$1.92$1.9270,700——
2019-01-14$1.86$1.8617,000——
2019-01-11$1.84$1.8415,600——
2019-01-10$1.82$1.8221,700——
2019-01-09$1.87$1.8738,900——
2019-01-08$1.75$1.7525,000——
2019-01-07$1.84$1.8479,600——
2019-01-04$1.84$1.8434,400——
2019-01-03$1.77$1.7717,200——
2019-01-02$1.74$1.7417,900——