Usio, Inc. (USIO) Stock Price History

Historical prices from 1999 to 2026

$2.96+0.03 (+1.02%)close Nov 6

Returns

1M: +4.6%
3M: +28.1%
YTD: +114.5%
1Y: +96.0%
3Y: +16.1%
5Y: -13.2%

ATH$675.00Mar 2000-99.6%

ATL$0.15Jul 2011pre-split

Avg Vol (50D)218K/ day

52-Week Range$1.03 — $3.29

LowCurrent: $2.96High

Loading 10-year price history...

USIO Historical Performance

1 YearTotal Return

+96.0%

Price: +96.0%

3 YearsTotal Return

+56.6%

CAGR: +16.1%

Price: +56.6%

5 YearsTotal Return

-50.7%

CAGR: -13.2%

Price: -50.7%

YTD

+114.5%

USIO Annual Returns

Year-by-year price performance · 2002–2026

Best+400.0%2011

Worst-85.6%2002

Up years9/25

2002-85.6%

2003-15.8%

2004+88.2%

2005-69.7%

2006-10.0%

2007-25.0%

2008-66.7%

2009-33.3%

2010-33.3%

2011+400.0%

2012+18.2%

2013-33.3%

2014+157.1%

2015-22.0%

2016-7.0%

2017+37.5%

2018-35.2%

2019-10.3%

2020+52.6%

2021+58.5%

2022-62.8%

2023+3.0%

2024-16.6%

2025-8.7%

2026+101.4%

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: +101.4%

LessMore

USIO Stock Price Trajectory (1999–2026)

As of November 8, 2026, Usio, Inc. (USIO) trades at $2.96, representing a +96.0% return over the past year. The stock has delivered a -50.7% total return over five years (-13.2% 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 54% above its 200-day moving average, indicating continued institutional support.

When compared to Financial Services sector peers PRTH (+62.5% 1Y), RPAY (+13.4% 1Y), and EVTC (+19.4% 1Y), USIO has outperformed the peer group average. Compare USIO vs PRTH →

USIO Historical Price Data · from 1999

Rows 1–50 of 6,972

Date	Open	High	Low	Close	Volume	Change %
2026-11-06	2.91	3.04	2.91	2.96	90K	+1.02%
2026-11-05	3.01	3.05	2.84	2.93	111K	-2.33%
2026-11-04	2.99	3.04	2.86	3.00	126K	+2.39%
2026-11-03	2.83	2.99	2.83	2.93	127K	+3.53%
2026-11-02	2.92	2.93	2.76	2.83	215K	-3.08%
2026-10-30	3.18	3.19	2.83	2.92	335K	-10.15%
2026-10-29	3.17	3.28	3.13	3.25	119K	+2.52%
2026-10-28	3.20	3.24	3.06	3.17	141K	-0.94%
2026-10-27	3.10	3.22	3.09	3.20	128K	+3.23%
2026-10-26	3.16	3.28	3.07	3.10	250K	-1.27%
2026-10-23	3.09	3.19	3.04	3.14	215K	-0.63%
2026-10-22	3.11	3.29	3.08	3.16	221K	-0.63%
2026-10-21	2.81	3.20	2.81	3.18	383K	+11.58%
2026-10-20	2.86	2.94	2.75	2.85	152K	-0.35%
2026-10-19	2.80	2.88	2.78	2.86	88K	+1.42%
2026-10-16	2.83	2.83	2.77	2.82	131K	-1.40%
2026-10-15	2.73	2.92	2.68	2.86	283K	+3.62%
2026-10-14	2.67	2.76	2.60	2.76	176K	+3.37%
2026-10-13	2.73	2.78	2.61	2.67	255K	-2.55%
2026-10-12	2.80	2.98	2.71	2.74	49K	-1.44%
2026-10-09	2.85	2.90	2.74	2.78	68K	-2.11%
2026-10-08	2.82	2.89	2.81	2.84	111K	-1.05%
2026-10-07	2.80	2.88	2.70	2.87	130K	+1.41%
2026-10-06	2.83	2.93	2.79	2.83	168K	+1.07%
2026-10-05	2.94	2.94	2.80	2.80	104K	-4.44%
2026-10-02	2.83	2.94	2.77	2.93	253K	+3.90%
2026-10-01	2.69	2.88	2.65	2.82	178K	+4.83%
2026-09-30	2.61	2.77	2.60	2.69	265K	+4.26%
2026-09-29	2.37	2.60	2.36	2.58	217K	+9.79%
2026-09-28	2.33	2.38	2.28	2.35	124K	+0.86%
2026-09-25	2.29	2.38	2.22	2.33	130K	+2.19%
2026-09-24	2.27	2.30	2.17	2.28	268K	+0.44%
2026-09-23	2.29	2.44	2.24	2.27	286K	-0.87%
2026-09-22	2.30	2.44	2.26	2.29	277K	-1.72%
2026-09-21	2.39	2.44	2.29	2.33	375K	-1.69%
2026-09-18	2.27	2.37	2.23	2.37	275K	+4.41%
2026-09-17	2.24	2.33	2.24	2.27	334K	+1.79%
2026-09-16	2.30	2.53	2.22	2.23	276K	-3.04%
2026-09-15	2.33	2.40	2.29	2.30	335K	-2.95%
2026-09-14	2.46	2.58	2.36	2.37	519K	-3.27%
2026-09-11	2.55	2.59	2.45	2.45	160K	-3.16%
2026-09-10	2.57	2.58	2.49	2.53	283K	-1.56%
2026-09-09	2.73	2.77	2.55	2.57	193K	-6.20%
2026-09-08	2.75	2.87	2.72	2.74	298K	-0.36%
2026-09-04	2.74	2.84	2.73	2.75	195K	+0.36%
2026-09-03	2.87	3.06	2.72	2.74	324K	-4.20%
2026-09-02	2.81	2.92	2.76	2.86	206K	+1.78%
2026-09-01	2.78	2.84	2.63	2.81	345K	+1.08%
2026-08-31	2.74	2.88	2.68	2.78	397K	+0.36%
2026-08-28	2.70	2.87	2.70	2.77	192K	+2.21%

Consensus & Technical Research Suite

Open USIO Terminal

USIO Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

USIO — Frequently Asked Questions

Quick answers to the most common questions about buying USIO stock.

How has USIO stock performed recently?

USIO returned +96.0% over the past year, beating its 5-year annualized CAGR of -13.2%. 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 $3.29. Current 1-year return of +96.0% 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.

USIO Stock Price Trajectory (1999–2026)

When compared to Financial Services sector peers PRTH (+62.5% 1Y), RPAY (+13.4% 1Y), and EVTC (+19.4% 1Y), USIO has outperformed the peer group average. Compare USIO vs PRTH →

Date

Open

High

Low

Volume

Change %

2026-11-06

2.91

3.04

2.91

2.96

90K

+1.02%

2026-11-05

3.01

3.05

2.84

2.93

111K

-2.33%

2026-11-04

2.99

3.04

2.86

3.00

126K

+2.39%

2026-11-03

2.83

2.99

2.83

2.93

127K

+3.53%

2026-11-02

2.92

2.93

2.76

2.83

215K

-3.08%

2026-10-30

3.18

3.19

2.83

2.92

335K

-10.15%

2026-10-29

3.17

3.28

3.13

3.25

119K

+2.52%

2026-10-28

3.20

3.24

3.06

3.17

141K

-0.94%

2026-10-27

3.10

3.22

3.09

3.20

128K

+3.23%

2026-10-26

3.16

3.28

3.07

3.10

250K

-1.27%

2026-10-23

3.09

3.19

3.04

3.14

215K

-0.63%

2026-10-22

3.11

3.29

3.08

3.16

221K

-0.63%

2026-10-21

2.81

3.20

2.81

3.18

383K

+11.58%

2026-10-20

2.86

2.94

2.75

2.85

152K

-0.35%

2026-10-19

2.80

2.88

2.78

2.86

88K

+1.42%

2026-10-16

2.83

2.77

2.82

131K

-1.40%

2026-10-15

2.73

2.92

2.68

2.86

283K

+3.62%

2026-10-14

2.67

2.76

2.60

2.76

176K

+3.37%

2026-10-13

2.73

2.78

2.61

2.67

255K

-2.55%

2026-10-12

2.80

2.98

2.71

2.74

49K

-1.44%

2026-10-09

2.85

2.90

2.74

2.78

68K

-2.11%

2026-10-08

2.82

2.89

2.81

2.84

111K

-1.05%

2026-10-07

2.80

2.88

2.70

2.87

130K

+1.41%

2026-10-06

2.83

2.93

2.79

2.83

168K

+1.07%

2026-10-05

2.94

2.80

104K

-4.44%

2026-10-02

2.83

2.94

2.77

2.93

253K

+3.90%

2026-10-01

2.69

2.88

2.65

2.82

178K

+4.83%

2026-09-30

2.61

2.77

2.60

2.69

265K

+4.26%

2026-09-29

2.37

2.60

2.36

2.58

217K

+9.79%

2026-09-28

2.33

2.38

2.28

2.35

124K

+0.86%

2026-09-25

2.29

2.38

2.22

2.33

130K

+2.19%

2026-09-24

2.27

2.30

2.17

2.28

268K

+0.44%

2026-09-23

2.29

2.44

2.24

2.27

286K

-0.87%

2026-09-22

2.30

2.44

2.26

2.29

277K

-1.72%

2026-09-21

2.39

2.44

2.29

2.33

375K

-1.69%

2026-09-18

2.27

2.37

2.23

2.37

275K

+4.41%

2026-09-17

2.24

2.33

2.24

2.27

334K

+1.79%

2026-09-16

2.30

2.53

2.22

2.23

276K

-3.04%

2026-09-15

2.33

2.40

2.29

2.30

335K

-2.95%

2026-09-14

2.46

2.58

2.36

2.37

519K

-3.27%

2026-09-11

2.55

2.59

2.45

160K

-3.16%

2026-09-10

2.57

2.58

2.49

2.53

283K

-1.56%

2026-09-09

2.73

2.77

2.55

2.57

193K

-6.20%

2026-09-08

2.75

2.87

2.72

2.74

298K

-0.36%

2026-09-04

2.74

2.84

2.73

2.75

195K

+0.36%

2026-09-03

2.87

3.06

2.72

2.74

324K

-4.20%

2026-09-02

2.81

2.92

2.76

2.86

206K

+1.78%

2026-09-01

2.78

2.84

2.63

2.81

345K

+1.08%

2026-08-31

2.74

2.88

2.68

2.78

397K

+0.36%

2026-08-28

2.70

2.87

2.70

2.77

192K

+2.21%

Usio, Inc. (USIO) Stock Price History

USIO Historical Performance

USIO Annual Returns

Download Historical Data

USIO Stock Price Trajectory (1999–2026)

USIO Historical Price Data · from 1999

USIO Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Usio, Inc. (USIO) Stock Price History

USIO Historical Performance

USIO Annual Returns

Download Historical Data

USIO Stock Price Trajectory (1999–2026)

USIO Historical Price Data · from 1999

USIO Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison