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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.72$1.7262,000——
2023-12-28$1.76$1.76103,500——
2023-12-27$1.70$1.70116,200——
2023-12-26$1.64$1.64123,700——
2023-12-22$1.61$1.6170,500——
2023-12-21$1.75$1.7581,600——
2023-12-20$1.74$1.7422,400——
2023-12-19$1.73$1.7334,400——
2023-12-18$1.66$1.6623,200——
2023-12-15$1.64$1.6413,400——
2023-12-14$1.70$1.7025,600——
2023-12-13$1.63$1.6328,700——
2023-12-12$1.65$1.6533,800——
2023-12-11$1.60$1.6038,700——
2023-12-08$1.63$1.6347,300——
2023-12-07$1.72$1.7220,900——
2023-12-06$1.70$1.7024,300——
2023-12-05$1.75$1.7510,400——
2023-12-04$1.78$1.7836,300——
2023-12-01$1.72$1.7219,700——
2023-11-30$1.66$1.6637,700——
2023-11-29$1.70$1.7020,600——
2023-11-28$1.72$1.7235,900——
2023-11-27$1.61$1.6145,500——
2023-11-24$1.65$1.6525,000——
2023-11-22$1.62$1.6227,800——
2023-11-21$1.60$1.6040,800——
2023-11-20$1.67$1.6727,900——
2023-11-17$1.70$1.7024,700——
2023-11-16$1.70$1.7039,200——
2023-11-15$1.68$1.6847,300——
2023-11-14$1.61$1.6149,800——
2023-11-13$1.60$1.6077,600——
2023-11-10$1.75$1.7529,700——
2023-11-09$1.75$1.7535,800——
2023-11-08$1.81$1.8123,900——
2023-11-07$1.82$1.8224,100——
2023-11-06$1.89$1.8923,500——
2023-11-03$1.93$1.9313,000——
2023-11-02$2.03$2.0315,400——
2023-11-01$2.06$2.0616,800——
2023-10-31$1.93$1.9327,800——
2023-10-30$1.96$1.9652,200——
2023-10-27$1.99$1.9916,600——
2023-10-26$2.03$2.0343,700——
2023-10-25$2.02$2.0225,200——
2023-10-24$2.06$2.0613,500——
2023-10-23$2.05$2.0525,800——
2023-10-20$2.09$2.0918,000——
2023-10-19$2.08$2.0812,300——
2023-10-18$2.02$2.0242,300——
2023-10-17$2.12$2.1245,400——
2023-10-16$2.02$2.0230,500——
2023-10-13$2.03$2.0326,400——
2023-10-12$2.00$2.0041,600——
2023-10-11$2.12$2.1233,300——
2023-10-10$2.17$2.1728,000——
2023-10-09$2.14$2.1439,700——
2023-10-06$2.08$2.0836,100——
2023-10-05$2.04$2.0454,800——
2023-10-04$2.02$2.0259,200——
2023-10-03$2.07$2.07138,700——
2023-10-02$1.97$1.97201,400——
2023-09-29$1.75$1.7514,500——
2023-09-28$1.70$1.707,400——
2023-09-27$1.63$1.635,700——
2023-09-26$1.66$1.66756,700——
2023-09-25$1.64$1.6413,300——
2023-09-22$1.64$1.641,500——
2023-09-21$1.64$1.642,800——
2023-09-20$1.68$1.685,800——
2023-09-19$1.71$1.7125,700——
2023-09-18$1.79$1.7924,000——
2023-09-15$1.78$1.7839,300——
2023-09-14$1.78$1.7811,900——
2023-09-13$1.80$1.8012,400——
2023-09-12$1.68$1.6812,400——
2023-09-11$1.73$1.7324,500——
2023-09-08$1.82$1.826,000——
2023-09-07$1.76$1.769,300——
2023-09-06$1.68$1.6821,500——
2023-09-05$1.70$1.7022,100——
2023-09-01$1.69$1.693,200——
2023-08-31$1.64$1.6410,200——
2023-08-30$1.68$1.6816,800——
2023-08-29$1.57$1.5710,100——
2023-08-28$1.52$1.5213,500——
2023-08-25$1.61$1.619,000——
2023-08-24$1.59$1.5913,400——
2023-08-23$1.63$1.635,500——
2023-08-22$1.58$1.589,400——
2023-08-21$1.65$1.65133,700——
2023-08-18$1.61$1.6132,200——
2023-08-17$1.62$1.6222,000——
2023-08-16$1.68$1.6816,400——
2023-08-15$1.81$1.8189,400——
2023-08-14$1.56$1.5636,100——
2023-08-11$1.56$1.5614,500——
2023-08-10$1.50$1.5041,900——
2023-08-09$1.59$1.5930,400——
2023-08-08$1.62$1.627,700——
2023-08-07$1.63$1.6346,800——
2023-08-04$1.62$1.6232,900——
2023-08-03$1.68$1.68106,500——
2023-08-02$1.73$1.733,500——
2023-08-01$1.70$1.7013,500——
2023-07-31$1.76$1.764,600——
2023-07-28$1.78$1.7846,100——
2023-07-27$1.62$1.6253,700——
2023-07-26$1.73$1.739,300——
2023-07-25$1.66$1.664,700——
2023-07-24$1.73$1.735,900——
2023-07-21$1.66$1.6611,100——
2023-07-20$1.73$1.7327,200——
2023-07-19$1.76$1.7617,100——
2023-07-18$1.78$1.785,600——
2023-07-17$1.76$1.7617,000——
2023-07-14$1.79$1.7912,700——
2023-07-13$1.83$1.8311,000——
2023-07-12$1.83$1.835,600——
2023-07-11$1.83$1.837,300——
2023-07-10$1.80$1.808,900——
2023-07-07$1.80$1.8012,000——
2023-07-06$1.76$1.7635,600——
2023-07-05$1.83$1.8316,500——
2023-07-03$1.96$1.9610,300——
2023-06-30$1.86$1.8621,000——
2023-06-29$1.79$1.7912,500——
2023-06-28$1.81$1.8111,700——
2023-06-27$1.81$1.818,900——
2023-06-26$1.83$1.8328,800——
2023-06-23$1.73$1.7322,900——
2023-06-22$1.79$1.7911,700——
2023-06-21$1.93$1.9326,500——
2023-06-20$1.95$1.9535,100——
2023-06-16$1.90$1.9041,800——
2023-06-15$2.02$2.0219,200——
2023-06-14$2.03$2.0317,600——
2023-06-13$2.06$2.0673,500——
2023-06-12$2.08$2.0836,800——
2023-06-09$2.06$2.0637,000——
2023-06-08$2.08$2.0811,900——
2023-06-07$2.08$2.0895,000——
2023-06-06$2.06$2.0662,300——
2023-06-05$2.06$2.0672,300——
2023-06-02$2.09$2.0984,600——
2023-06-01$1.99$1.9940,500——
2023-05-31$2.03$2.0358,800——
2023-05-30$2.07$2.0731,400——
2023-05-26$2.06$2.0617,900——
2023-05-25$2.02$2.02100,500——
2023-05-24$2.12$2.1240,200——
2023-05-23$2.09$2.09139,000——
2023-05-22$2.16$2.1623,100——
2023-05-19$2.10$2.10111,300——
2023-05-18$2.14$2.1483,800——
2023-05-17$2.12$2.1280,900——
2023-05-16$2.11$2.1148,900——
2023-05-15$2.26$2.26176,500——
2023-05-12$2.04$2.0422,300——
2023-05-11$2.02$2.0210,500——
2023-05-10$2.06$2.0632,000——
2023-05-09$2.00$2.0038,500——
2023-05-08$1.98$1.9848,600——
2023-05-05$2.18$2.1845,800——
2023-05-04$2.13$2.1391,900——
2023-05-03$1.97$1.9779,900——
2023-05-02$1.87$1.878,300——
2023-05-01$1.82$1.8249,500——
2023-04-28$1.84$1.843,400——
2023-04-27$1.78$1.7840,000——
2023-04-26$1.75$1.7511,700——
2023-04-25$1.73$1.7323,300——
2023-04-24$1.69$1.6960,100——
2023-04-21$1.75$1.758,600——
2023-04-20$1.75$1.7533,000——
2023-04-19$1.82$1.828,200——
2023-04-18$1.77$1.7727,800——
2023-04-17$1.78$1.7825,400——
2023-04-14$1.83$1.8315,800——
2023-04-13$1.80$1.8060,200——
2023-04-12$1.79$1.799,900——
2023-04-11$1.85$1.8520,500——
2023-04-10$1.78$1.7817,300——
2023-04-06$1.73$1.7322,600——
2023-04-05$1.83$1.8315,300——
2023-04-04$1.89$1.897,300——
2023-04-03$1.91$1.9147,000——
2023-03-31$1.74$1.7415,000——
2023-03-30$1.61$1.619,100——
2023-03-29$1.65$1.6538,000——
2023-03-28$1.72$1.7210,900——
2023-03-27$1.70$1.7038,800——
2023-03-24$1.70$1.702,600——
2023-03-23$1.68$1.6824,000——
2023-03-22$1.63$1.637,700——
2023-03-21$1.71$1.7113,000——
2023-03-20$1.77$1.7717,700——
2023-03-17$1.73$1.7346,900——
2023-03-16$1.60$1.6024,200——
2023-03-15$1.56$1.5610,200——
2023-03-14$1.61$1.6137,300——
2023-03-13$1.71$1.7148,600——
2023-03-10$1.82$1.825,300——
2023-03-09$1.86$1.8616,700——
2023-03-08$2.03$2.0344,000——
2023-03-07$1.87$1.874,400——
2023-03-06$1.81$1.812,500——
2023-03-03$1.89$1.8922,400——
2023-03-02$1.82$1.8213,700——
2023-03-01$1.83$1.8355,600——
2023-02-28$1.86$1.86225,300——
2023-02-27$1.86$1.864,600——
2023-02-24$1.82$1.828,900——
2023-02-23$2.01$2.0112,600——
2023-02-22$1.95$1.9511,500——
2023-02-21$1.75$1.7533,200——
2023-02-17$1.98$1.988,500——
2023-02-16$2.05$2.0510,300——
2023-02-15$2.09$2.098,600——
2023-02-14$2.10$2.1014,500——
2023-02-13$1.98$1.9815,600——
2023-02-10$2.10$2.10122,400——
2023-02-09$2.16$2.1657,200——
2023-02-08$2.05$2.0548,300——
2023-02-07$2.16$2.1610,200——
2023-02-06$2.09$2.0919,900——
2023-02-03$2.20$2.2087,400——
2023-02-02$2.22$2.2248,400——
2023-02-01$2.01$2.0169,100——
2023-01-31$1.95$1.9520,500——
2023-01-30$1.80$1.807,100——
2023-01-27$1.93$1.935,800——
2023-01-26$1.86$1.8651,800——
2023-01-25$1.88$1.8824,400——
2023-01-24$1.79$1.7914,700——
2023-01-23$1.71$1.7116,200——
2023-01-20$1.69$1.6940,600——
2023-01-19$1.73$1.7313,800——
2023-01-18$1.88$1.8814,200——
2023-01-17$1.90$1.9016,100——
2023-01-13$1.79$1.799,000——
2023-01-12$1.92$1.928,300——
2023-01-11$1.82$1.828,400——
2023-01-10$1.78$1.786,800——
2023-01-09$1.66$1.6663,600——
2023-01-06$1.74$1.7417,300——
2023-01-05$1.60$1.605,900——
2023-01-04$1.65$1.656,900——
2023-01-03$1.67$1.6713,800——