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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.67$2.67478,000——
2020-12-30$2.66$2.66311,300——
2020-12-29$2.79$2.79209,700——
2020-12-28$2.90$2.90414,300——
2020-12-24$2.90$2.90296,600——
2020-12-23$2.95$2.95775,100——
2020-12-22$2.79$2.791,188,700——
2020-12-21$2.15$2.151,346,700——
2020-12-18$2.10$2.10611,800——
2020-12-17$2.00$2.00354,200——
2020-12-16$1.99$1.99375,300——
2020-12-15$1.99$1.99114,300——
2020-12-14$1.92$1.92209,700——
2020-12-11$2.00$2.00211,200——
2020-12-10$2.14$2.14378,300——
2020-12-09$2.14$2.142,770,000——
2020-12-08$1.83$1.831,861,900——
2020-12-07$1.82$1.82461,700——
2020-12-04$1.98$1.981,919,400——
2020-12-03$1.60$1.6049,500——
2020-12-02$1.59$1.5985,100——
2020-12-01$1.62$1.6286,300——
2020-11-30$1.62$1.6284,200——
2020-11-27$1.60$1.6068,300——
2020-11-25$1.60$1.6092,600——
2020-11-24$1.57$1.5775,600——
2020-11-23$1.58$1.58158,200——
2020-11-20$1.57$1.57104,900——
2020-11-19$1.57$1.57110,100——
2020-11-18$1.63$1.63275,500——
2020-11-17$1.54$1.5460,300——
2020-11-16$1.52$1.52268,800——
2020-11-13$1.56$1.56262,300——
2020-11-12$1.49$1.49192,400——
2020-11-11$1.54$1.5465,100——
2020-11-10$1.54$1.5457,700——
2020-11-09$1.51$1.5198,100——
2020-11-06$1.47$1.4780,100——
2020-11-05$1.53$1.5336,000——
2020-11-04$1.49$1.4943,600——
2020-11-03$1.51$1.5132,900——
2020-11-02$1.48$1.4874,300——
2020-10-30$1.49$1.4945,400——
2020-10-29$1.49$1.4961,000——
2020-10-28$1.49$1.4982,400——
2020-10-27$1.54$1.5475,400——
2020-10-26$1.57$1.57863,000——
2020-10-23$1.60$1.6035,800——
2020-10-22$1.55$1.5553,400——
2020-10-21$1.57$1.5744,800——
2020-10-20$1.56$1.5647,900——
2020-10-19$1.55$1.5555,300——
2020-10-16$1.58$1.58148,000——
2020-10-15$1.58$1.5834,600——
2020-10-14$1.59$1.5958,600——
2020-10-13$1.61$1.61127,600——
2020-10-12$1.60$1.6058,500——
2020-10-09$1.57$1.5723,300——
2020-10-08$1.60$1.6043,500——
2020-10-07$1.54$1.5414,200——
2020-10-06$1.52$1.5224,000——
2020-10-05$1.55$1.5577,000——
2020-10-02$1.56$1.5662,700——
2020-10-01$1.46$1.4688,500——
2020-09-30$1.54$1.5446,500——
2020-09-29$1.53$1.53121,400——
2020-09-28$1.41$1.41135,200——
2020-09-25$1.47$1.47273,300——
2020-09-24$1.57$1.57186,000——
2020-09-23$1.58$1.58918,100——
2020-09-22$2.27$2.2728,100——
2020-09-21$2.23$2.2326,700——
2020-09-18$2.28$2.2890,600——
2020-09-17$2.11$2.11107,900——
2020-09-16$1.86$1.86100,500——
2020-09-15$1.76$1.7665,600——
2020-09-14$1.85$1.8576,700——
2020-09-11$1.93$1.9354,800——
2020-09-10$1.99$1.9959,600——
2020-09-09$2.11$2.1117,400——
2020-09-08$2.20$2.2039,400——
2020-09-04$2.15$2.1529,400——
2020-09-03$2.23$2.2328,100——
2020-09-02$2.32$2.3221,500——
2020-09-01$2.36$2.3623,400——
2020-08-31$2.36$2.3622,500——
2020-08-28$2.45$2.457,500——
2020-08-27$2.49$2.4928,000——
2020-08-26$2.54$2.5433,200——
2020-08-25$2.60$2.6055,500——
2020-08-24$2.34$2.3475,600——
2020-08-21$2.40$2.4033,900——
2020-08-20$2.51$2.5164,600——
2020-08-19$2.53$2.5383,300——
2020-08-18$2.47$2.4735,800——
2020-08-17$2.51$2.5197,300——
2020-08-14$2.57$2.57339,500——
2020-08-13$3.03$3.03167,700——
2020-08-12$3.13$3.13242,500——
2020-08-11$3.38$3.38243,200——
2020-08-10$3.46$3.46803,400——
2020-08-07$2.84$2.8489,200——
2020-08-06$2.70$2.70168,100——
2020-08-05$2.40$2.4025,200——
2020-08-04$2.40$2.4058,800——
2020-08-03$2.34$2.34113,900——
2020-07-31$2.46$2.46125,700——
2020-07-30$2.30$2.3032,800——
2020-07-29$2.22$2.2237,400——
2020-07-28$2.19$2.197,400——
2020-07-27$2.25$2.2512,700——
2020-07-24$2.24$2.246,700——
2020-07-23$2.16$2.1617,400——
2020-07-22$2.22$2.229,600——
2020-07-21$2.25$2.2526,600——
2020-07-20$2.21$2.2117,200——
2020-07-17$2.16$2.1622,500——
2020-07-16$2.15$2.1532,000——
2020-07-15$2.16$2.1637,800——
2020-07-14$2.10$2.1038,100——
2020-07-13$2.18$2.1826,500——
2020-07-10$2.24$2.2412,300——
2020-07-09$2.19$2.1928,400——
2020-07-08$2.23$2.2329,100——
2020-07-07$2.13$2.1341,700——
2020-07-06$2.06$2.06104,100——
2020-07-02$1.87$1.8749,200——
2020-07-01$1.91$1.9147,500——
2020-06-30$1.95$1.9536,000——
2020-06-29$1.95$1.9529,700——
2020-06-26$2.01$2.0147,300——
2020-06-25$1.92$1.9265,500——
2020-06-24$2.00$2.0035,700——
2020-06-23$2.09$2.0941,700——
2020-06-22$2.01$2.0116,100——
2020-06-19$1.98$1.9849,700——
2020-06-18$2.08$2.0813,400——
2020-06-17$2.11$2.1133,600——
2020-06-16$2.13$2.1317,300——
2020-06-15$2.09$2.0918,000——
2020-06-12$2.06$2.0620,400——
2020-06-11$1.99$1.9961,000——
2020-06-10$2.14$2.1426,100——
2020-06-09$2.20$2.2042,100——
2020-06-08$2.14$2.14137,300——
2020-06-05$2.13$2.1369,800——
2020-06-04$2.24$2.2498,700——
2020-06-03$2.25$2.2598,200——
2020-06-02$2.34$2.3489,600——
2020-06-01$2.12$2.12121,900——
2020-05-29$2.29$2.29231,900——
2020-05-28$2.18$2.18438,000——
2020-05-27$2.36$2.361,128,400——
2020-05-26$2.18$2.18137,200——
2020-05-22$1.75$1.7521,900——
2020-05-21$1.82$1.8226,100——
2020-05-20$1.82$1.8218,400——
2020-05-19$1.73$1.7347,700——
2020-05-18$1.75$1.7552,900——
2020-05-15$1.83$1.8396,800——
2020-05-14$1.53$1.5333,800——
2020-05-13$1.67$1.6731,000——
2020-05-12$1.71$1.7115,200——
2020-05-11$1.68$1.6869,900——
2020-05-08$1.70$1.7065,800——
2020-05-07$1.70$1.70172,100——
2020-05-06$1.36$1.366,700——
2020-05-05$1.35$1.358,500——
2020-05-04$1.34$1.343,400——
2020-05-01$1.36$1.36800——
2020-04-30$1.40$1.4014,200——
2020-04-29$1.42$1.4215,000——
2020-04-28$1.43$1.432,500——
2020-04-27$1.45$1.4513,600——
2020-04-24$1.40$1.402,100——
2020-04-23$1.42$1.4212,400——
2020-04-22$1.48$1.483,700——
2020-04-21$1.47$1.4724,400——
2020-04-20$1.46$1.4654,700——
2020-04-17$1.34$1.3435,800——
2020-04-16$1.27$1.2717,600——
2020-04-15$1.28$1.2824,200——
2020-04-14$1.21$1.2159,400——
2020-04-13$1.12$1.1232,700——
2020-04-09$1.16$1.16157,100——
2020-04-08$1.30$1.3014,400——
2020-04-07$1.28$1.2855,300——
2020-04-06$1.28$1.2882,900——
2020-04-03$1.41$1.41490,800——
2020-04-02$1.56$1.56780,800——
2020-04-01$1.08$1.081,600——
2020-03-31$1.13$1.1316,600——
2020-03-30$1.05$1.0516,400——
2020-03-27$1.11$1.1122,400——
2020-03-26$1.20$1.2027,900——
2020-03-25$0.85$0.8524,000——
2020-03-24$0.92$0.9224,100——
2020-03-23$1.08$1.0812,000——
2020-03-20$1.21$1.2135,700——
2020-03-19$1.05$1.059,600——
2020-03-18$0.96$0.964,700——
2020-03-17$1.25$1.2528,000——
2020-03-16$1.46$1.4617,700——
2020-03-13$1.50$1.503,000——
2020-03-12$1.59$1.5940,400——
2020-03-11$1.47$1.4712,000——
2020-03-10$1.51$1.511,200——
2020-03-09$1.53$1.534,000——
2020-03-06$1.60$1.605,100——
2020-03-05$1.67$1.677,100——
2020-03-04$1.68$1.685,700——
2020-03-03$1.61$1.6113,600——
2020-03-02$1.67$1.674,600——
2020-02-28$1.54$1.5433,200——
2020-02-27$1.54$1.5423,300——
2020-02-26$1.69$1.6923,900——
2020-02-25$1.62$1.629,300——
2020-02-24$1.67$1.6714,200——
2020-02-21$1.70$1.702,600——
2020-02-20$1.72$1.722,700——
2020-02-19$1.72$1.724,600——
2020-02-18$1.70$1.702,600——
2020-02-14$1.71$1.715,400——
2020-02-13$1.73$1.737,200——
2020-02-12$1.72$1.725,000——
2020-02-11$1.78$1.7812,000——
2020-02-10$1.74$1.742,300——
2020-02-07$1.72$1.726,000——
2020-02-06$1.74$1.745,500——
2020-02-05$1.71$1.71400——
2020-02-04$1.76$1.7613,600——
2020-02-03$1.70$1.7040,000——
2020-01-31$1.76$1.761,800——
2020-01-30$1.75$1.7512,900——
2020-01-29$1.83$1.832,200——
2020-01-28$1.79$1.792,900——
2020-01-27$1.78$1.7815,100——
2020-01-24$1.68$1.6877,800——
2020-01-23$1.86$1.865,400——
2020-01-22$1.85$1.8526,000——
2020-01-21$1.78$1.789,700——
2020-01-17$1.69$1.6911,200——
2020-01-16$1.69$1.695,800——
2020-01-15$1.70$1.706,900——
2020-01-14$1.70$1.702,800——
2020-01-13$1.70$1.7015,000——
2020-01-10$1.73$1.737,900——
2020-01-09$1.70$1.7048,900——
2020-01-08$1.73$1.7329,200——
2020-01-07$1.69$1.6965,800——
2020-01-06$1.74$1.7413,200——
2020-01-03$1.70$1.709,900——
2020-01-02$1.75$1.7511,700——