Usio, Inc. (USIO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
USIO Historical Performance
Short-Term Returns
USIO Stock Price Trajectory (2011–2026)
As of May 8, 2026, Usio, Inc. (USIO) trades at $1.31, representing a -9.7% return over the past year. The stock has delivered a -78.3% total return over five years (-26.3% 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 -99.8%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PRTH (-10.4% 1Y), RPAY (-7.9% 1Y), and EVTC (-32.5% 1Y), USIO has underperformed the peer group average. Compare USIO vs PRTH →
USIO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 1.18 | 1.19 | 1.16 | 1.18 | 12K | -0.84% |
| 2026-04-21 | 1.19 | 1.19 | 1.19 | 1.19 | 12K | -1.65% |
| 2026-04-20 | 1.24 | 1.26 | 1.20 | 1.21 | 19K | -0.82% |
| 2026-04-17 | 1.23 | 1.25 | 1.21 | 1.22 | 13K | -1.61% |
| 2026-04-16 | 1.21 | 1.25 | 1.20 | 1.24 | 31K | +5.08% |
| 2026-04-15 | 1.17 | 1.21 | 1.17 | 1.18 | 26K | -0.84% |
| 2026-04-14 | 1.14 | 1.19 | 1.14 | 1.19 | 18K | +2.59% |
| 2026-04-13 | 1.15 | 1.18 | 1.15 | 1.16 | 10K | +1.75% |
| 2026-04-10 | 1.18 | 1.19 | 1.14 | 1.14 | 23K | -3.39% |
| 2026-04-09 | 1.20 | 1.22 | 1.17 | 1.18 | 9K | 0.00% |
| 2026-04-08 | 1.18 | 1.22 | 1.16 | 1.18 | 43K | -1.67% |
| 2026-04-07 | 1.17 | 1.25 | 1.16 | 1.20 | 22K | +1.69% |
| 2026-04-06 | 1.18 | 1.19 | 1.14 | 1.18 | 14K | +4.42% |
| 2026-04-02 | 1.12 | 1.16 | 1.12 | 1.13 | 15K | -2.59% |
| 2026-04-01 | 1.16 | 1.16 | 1.14 | 1.16 | 9K | +1.75% |
| 2026-03-31 | 1.16 | 1.18 | 1.13 | 1.14 | 21K | 0.00% |
| 2026-03-30 | 1.11 | 1.16 | 1.09 | 1.14 | 48K | +1.79% |
| 2026-03-27 | 1.11 | 1.13 | 1.09 | 1.12 | 54K | 0.00% |
| 2026-03-26 | 1.14 | 1.17 | 1.09 | 1.12 | 67K | -2.61% |
See USIO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs USIO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare USIO vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonUSIO — Frequently Asked Questions
Quick answers to the most common questions about buying USIO stock.
How has USIO stock performed recently?
USIO declined -9.7% over the past year, below its 5-year annualized CAGR of -26.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is USIO's all-time high price?
Usio, Inc. reached $675.00 on 2000-03-08. The 52-week high is $2.02. Current 1-year return of -9.7% places the stock further from 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 2011-2026, downloadable in CSV format.