Nasdaq · USIO · stock
Usio, Inc. (USIO) stock price history
Every Nasdaq trading session of Usio, Inc. from Feb 22, 1999 to Sep 28, 2026: 6,943 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USIO adjusted close, 1999 to 2026
- $478.13
- All time high, 2000
- $3.06
- 52 week high, $1.03 low
- 6,943
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
USIO key facts
- Usio, Inc. (USIO) closed at $2.35 on Sep 28, 2026 on Nasdaq.
- USIO's all time high close is $478.13, set on Mar 7, 2000; its all time low close is $0.3000 on Nov 12, 2008.
- USIO's 52 week range is $1.03 to $3.06.
- USIO returned +59.9% over the year to Sep 28, 2026 and -60.0% over five years.
- Over ten years USIO returned +27%, +2.4% a year compounded.
- USIO's deepest drawdown was -99.9% from Mar 7, 2000 to Nov 12, 2008.
- DataCedar holds 6,943 daily sessions of USIO history from Feb 22, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
USIO price chart, 1999 to 2026
USIO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.2% |
| 3 months | +6.3% |
| 6 months | +109.8% |
| Year to date | +74.1% |
| 1 year | +59.9% |
| 3 years | +38.2% |
| 5 years | -60.0% |
| 10 years | +27.0% |
| Since Feb 22, 1999 | -97.8% |
| Compound annual growth, 27.6 years | -12.9% |
USIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $478.13 on Mar 7, 2000
- All time low close
- $0.3000 on Nov 12, 2008
- 52 week high
- $3.06 on Sep 3, 2026
- 52 week low
- $1.03 on Mar 19, 2026
- Deepest drawdown
- -99.9% from Mar 7, 2000 to Nov 12, 2008, not yet recovered
- Best single session
- +100.0% on Nov 13, 2008
- Worst single session
- -57.1% on Aug 22, 2013
- Volatility, 1 year annualised
- 56.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2011, +400%
- Worst calendar year
- 2002, -83%
USIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Feb 22, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.36 | $3.06 | $1.03 | $2.35 | +72.8% | 30.2M | 185 |
| 2025 | $1.46 | $2.92 | $1.24 | $1.36 | -6.8% | 37.5M | 250 |
| 2024 | $1.74 | $2.00 | $1.24 | $1.46 | -15.1% | 10.9M | 252 |
| 2023 | $1.66 | $2.36 | $1.45 | $1.72 | +4.2% | 8.9M | 250 |
| 2022 | $4.36 | $4.58 | $1.22 | $1.65 | -62.2% | 16.9M | 251 |
| 2021 | $2.75 | $8.62 | $2.61 | $4.36 | +63.3% | 41.8M | 252 |
| 2020 | $1.68 | $3.72 | $0.7500 | $2.67 | +71.2% | 31.5M | 253 |
| 2019 | $1.67 | $3.82 | $1.56 | $1.56 | -6.0% | 10.8M | 252 |
| 2018 | $2.61 | $3.39 | $1.38 | $1.66 | -34.4% | 27.1M | 251 |
| 2017 | $1.85 | $4.10 | $1.17 | $2.53 | +36.8% | 76.2M | 251 |
| 2016 | $1.99 | $3.80 | $1.00 | $1.85 | -7.0% | 13.2M | 252 |
| 2015 | $2.55 | $6.60 | $1.78 | $1.99 | -26.3% | 3.7M | 252 |
| 2014 | $1.20 | $2.85 | $0.9000 | $2.70 | +125.0% | 1.4M | 252 |
| 2013 | $1.80 | $3.00 | $0.4500 | $1.20 | -38.5% | 679.6K | 252 |
| 2012 | $1.65 | $2.55 | $0.9000 | $1.95 | +30.0% | 572.7K | 250 |
| 2011 | $0.4500 | $1.95 | $0.1500 | $1.50 | +400.0% | 642.7K | 252 |
| 2010 | $0.4500 | $1.20 | $0.1500 | $0.3000 | 0.0% | 307.7K | 252 |
| 2009 | $0.3000 | $1.35 | $0.1500 | $0.3000 | 0.0% | 373.5K | 252 |
| 2008 | $0.9000 | $1.35 | $0.1500 | $0.3000 | -66.7% | 754.8K | 253 |
| 2007 | $1.35 | $2.10 | $0.6000 | $0.9000 | -33.3% | 1.3M | 251 |
| 2006 | $1.50 | $3.00 | $1.05 | $1.35 | -10.0% | 2M | 251 |
| 2005 | $5.25 | $5.40 | $1.20 | $1.50 | -68.8% | 1.6M | 252 |
| 2004 | $2.25 | $7.65 | $2.25 | $4.80 | +100.0% | 1.4M | 252 |
| 2003 | $2.85 | $7.35 | $0.9000 | $2.40 | -11.1% | 1.3M | 252 |
| 2002 | $17.85 | $26.25 | $2.10 | $2.70 | -83.3% | 2.1M | 252 |
| 2001 | $39.38 | $87.66 | $10.05 | $16.20 | -57.9% | 682.9K | 248 |
| 2000 | $114.38 | $675.00 | $30.00 | $38.44 | -67.2% | 1.3M | 252 |
| 1999 | $104.53 | $151.88 | $45.00 | $117.19 | n/a | 1.3M | 219 |
USIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.35 | -15.5% |
| August 2026 | $2.78 | +30.5% |
| July 2026 | $2.13 | -14.1% |
| June 2026 | $2.48 | +54.0% |
| May 2026 | $1.61 | +38.8% |
| April 2026 | $1.16 | +1.8% |
| March 2026 | $1.14 | -15.6% |
| February 2026 | $1.35 | -3.6% |
| January 2026 | $1.40 | +2.9% |
| December 2025 | $1.36 | -5.6% |
| November 2025 | $1.44 | -2.0% |
| October 2025 | $1.47 | +3.5% |
About the USIO data
Daily bars. 6,943 sessions from Feb 22, 1999 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/USIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- USGG Leverage Shares 2X Long USAR Daily ETF
- USGO U.S. GoldMining Inc.
- USIG iShares Broad USD Investment Grade Corporate Bond ETF
- USIN WisdomTree 7-10 Year Laddered Treasury Fund
- USLM United States Lime & Minerals INC
- USMC Principal U.S. Mega-Cap ETF
- USOI Credit Suisse AG
- USOY Defiance Oil Enhanced Options Income ETF
Common questions
USIO share price history
