Usio, Inc. (USIO) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +57.0%
- 3M
- +100.8%
- YTD
- +71.7%
- 1Y
- +51.0%
- 3Y
- +10.4%
- 5Y
- -17.5%
Loading 10-year price history...
USIO Historical Performance
USIO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -85.6%
- 2003 annual price return
- -15.8%
- 2004 annual price return
- +88.2%
- 2005 annual price return
- -69.7%
- 2006 annual price return
- -10.0%
- 2007 annual price return
- -25.0%
- 2008 annual price return
- -66.7%
- 2009 annual price return
- -33.3%
- 2010 annual price return
- -33.3%
- 2011 annual price return
- +400.0%
- 2012 annual price return
- +18.2%
- 2013 annual price return
- -33.3%
- 2014 annual price return
- +157.1%
- 2015 annual price return
- -22.0%
- 2016 annual price return
- -7.0%
- 2017 annual price return
- +37.5%
- 2018 annual price return
- -35.2%
- 2019 annual price return
- -10.3%
- 2020 annual price return
- +52.6%
- 2021 annual price return
- +58.5%
- 2022 annual price return
- -62.8%
- 2023 annual price return
- +3.0%
- 2024 annual price return
- -16.6%
- 2025 annual price return
- -8.7%
- 2026 annual price return
- -2.2%
USIO Stock Price Trajectory (1999–2026)
As of July 7, 2026, Usio, Inc. (USIO) trades at $2.37, representing a +51.0% return over the past year. The stock has delivered a -61.8% total return over five years (-17.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $675.00 on March 8, 2000. From this peak, USIO has corrected -99.6%, currently trading 67% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers PRTH (-16.6% 1Y), RPAY (-14.3% 1Y), and EVTC (-22.3% 1Y), USIO has underperformed the peer group average. Compare USIO vs PRTH →
USIO Historical Price Data · from 1999
Rows 1–50 of 6,885| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 2.38 | 2.42 | 2.31 | 2.37 | 100K | -4.44% |
| 2026-07-02 | 2.47 | 2.58 | 2.37 | 2.48 | 111K | -2.75% |
| 2026-07-01 | 2.57 | 2.62 | 2.49 | 2.55 | 320K | +2.82% |
| 2026-06-30 | 2.21 | 2.52 | 2.21 | 2.48 | 396K | +11.71% |
| 2026-06-29 | 2.23 | 2.25 | 2.10 | 2.22 | 41K | +0.45% |
| 2026-06-26 | 2.14 | 2.21 | 2.05 | 2.21 | 0 | +2.79% |
| 2026-06-25 | 2.17 | 2.20 | 2.07 | 2.15 | 157K | -0.46% |
| 2026-06-24 | 2.10 | 2.23 | 1.98 | 2.16 | 416K | +9.09% |
| 2026-06-23 | 1.86 | 1.99 | 1.83 | 1.98 | 277K | +10.61% |
| 2026-06-22 | 1.82 | 1.85 | 1.77 | 1.79 | 84K | -1.65% |
| 2026-06-18 | 1.77 | 1.86 | 1.71 | 1.82 | 195K | +5.81% |
| 2026-06-17 | 1.74 | 1.75 | 1.65 | 1.72 | 70K | -1.15% |
| 2026-06-16 | 1.76 | 1.80 | 1.73 | 1.74 | 58K | -1.69% |
| 2026-06-15 | 1.81 | 1.84 | 1.75 | 1.77 | 124K | -2.21% |
| 2026-06-12 | 1.75 | 1.83 | 1.71 | 1.81 | 191K | +5.85% |
| 2026-06-11 | 1.65 | 1.76 | 1.65 | 1.71 | 164K | +3.64% |
| 2026-06-10 | 1.49 | 1.68 | 1.49 | 1.65 | 182K | +13.01% |
| 2026-06-09 | 1.46 | 1.54 | 1.45 | 1.46 | 90K | -3.31% |
| 2026-06-08 | 1.55 | 1.57 | 1.50 | 1.51 | 47K | 0.00% |
| 2026-06-05 | 1.50 | 1.52 | 1.49 | 1.51 | 24K | -2.58% |
| 2026-06-04 | 1.51 | 1.60 | 1.51 | 1.55 | 32K | +1.31% |
| 2026-06-03 | 1.54 | 1.64 | 1.51 | 1.53 | 29K | -1.92% |
| 2026-06-02 | 1.58 | 1.62 | 1.50 | 1.56 | 57K | 0.00% |
| 2026-06-01 | 1.58 | 1.58 | 1.56 | 1.56 | 58K | -3.11% |
| 2026-05-29 | 1.65 | 1.69 | 1.61 | 1.61 | 129K | -3.59% |
| 2026-05-28 | 1.63 | 1.67 | 1.62 | 1.67 | 55K | +1.83% |
| 2026-05-27 | 1.63 | 1.71 | 1.59 | 1.64 | 145K | +3.14% |
| 2026-05-26 | 1.57 | 1.63 | 1.52 | 1.59 | 47K | +3.92% |
| 2026-05-22 | 1.54 | 1.57 | 1.48 | 1.53 | 80K | -2.55% |
| 2026-05-21 | 1.50 | 1.61 | 1.50 | 1.57 | 70K | +2.61% |
| 2026-05-20 | 1.46 | 1.58 | 1.40 | 1.53 | 61K | +3.38% |
| 2026-05-19 | 1.48 | 1.58 | 1.44 | 1.48 | 200K | -6.92% |
| 2026-05-18 | 1.57 | 1.74 | 1.57 | 1.59 | 341K | +4.61% |
| 2026-05-15 | 1.59 | 1.59 | 1.49 | 1.52 | 109K | -1.94% |
| 2026-05-14 | 1.47 | 1.65 | 1.47 | 1.55 | 680K | +18.32% |
| 2026-05-13 | 1.31 | 1.33 | 1.27 | 1.31 | 63K | +2.34% |
| 2026-05-12 | 1.25 | 1.30 | 1.24 | 1.28 | 22K | +2.40% |
| 2026-05-11 | 1.26 | 1.28 | 1.16 | 1.25 | 25K | -2.34% |
| 2026-05-08 | 1.30 | 1.31 | 1.26 | 1.28 | 29K | -2.29% |
| 2026-05-07 | 1.39 | 1.40 | 1.31 | 1.31 | 28K | -2.96% |
| 2026-05-06 | 1.34 | 1.37 | 1.34 | 1.35 | 37K | +0.75% |
| 2026-05-05 | 1.32 | 1.35 | 1.27 | 1.34 | 3K | +4.69% |
| 2026-05-04 | 1.16 | 1.29 | 1.16 | 1.28 | 87K | +9.40% |
| 2026-05-01 | 1.17 | 1.18 | 1.16 | 1.17 | 15K | +0.86% |
| 2026-04-30 | 1.19 | 1.19 | 1.16 | 1.16 | 20K | -0.85% |
| 2026-04-29 | 1.18 | 1.18 | 1.17 | 1.17 | 12K | -0.85% |
| 2026-04-28 | 1.22 | 1.22 | 1.18 | 1.18 | 5K | -1.67% |
| 2026-04-27 | 1.18 | 1.22 | 1.18 | 1.20 | 23K | +0.84% |
| 2026-04-24 | 1.20 | 1.20 | 1.18 | 1.19 | 10K | -0.83% |
| 2026-04-23 | 1.18 | 1.22 | 1.18 | 1.20 | 12K | +1.69% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
USIO — Frequently Asked Questions
Quick answers to the most common questions about buying USIO stock.
How has USIO stock performed recently?
USIO returned +51.0% over the past year, beating its 5-year annualized CAGR of -17.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is USIO's all-time high price?
Usio, Inc. reached $675.00 on 2000-03-08. The 52-week high is $2.62. Current 1-year return of +51.0% places the stock closer to historical peaks.
Where can I download USIO historical price data?
This page provides USIO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.