Usio, Inc.
USIONASDAQTechnology● Active
$1.49
$-0.02(-1.32%)
Market Cap$41118040
P/E Ratio—
52W High$2.02
52W Low$1.03
Usio, Inc.（USIO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
usio · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.62
Nov 22, 2021
-82.7% from here
5-Year Low5Y
$1.03
Mar 19, 2026
+44.7% from low
IPO Priceadj.
$105.47
Feb 22, 1999
-98.6% since IPO
1 Year Ago
$1.38
Jun 9, 2025
+8.0% in 1Y
5 Years Ago
$6.60
Jun 8, 2021
-77.4% in 5Y
10 Years Ago
$1.62
Jun 8, 2016
-8.0% in 10Y
Historical Price Data · USIO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.51 | $1.57 | $1.49 | $1.49 | $1.49 | 48K | -1.32% |
| Jun 5, 2026 | $1.50 | $1.53 | $1.49 | $1.51 | $1.51 | 24K | +0.67% |
| Jun 4, 2026 | $1.53 | $1.60 | $1.51 | $1.55 | $1.55 | 32K | +1.31% |
| Jun 3, 2026 | $1.54 | $1.64 | $1.51 | $1.53 | $1.53 | 29K | -0.65% |
| Jun 2, 2026 | $1.60 | $1.62 | $1.50 | $1.56 | $1.56 | 58K | -2.50% |
| Jun 1, 2026 | $1.60 | $1.63 | $1.56 | $1.56 | $1.56 | 58K | -2.50% |
| May 29, 2026 | $1.63 | $1.69 | $1.61 | $1.61 | $1.61 | 129K | -1.23% |
| May 28, 2026 | $1.63 | $1.67 | $1.62 | $1.67 | $1.67 | 56K | +2.45% |
| May 27, 2026 | $1.63 | $1.71 | $1.60 | $1.64 | $1.64 | 145K | +0.61% |
| May 26, 2026 | $1.52 | $1.63 | $1.52 | $1.59 | $1.59 | 51K | +4.61% |
| May 22, 2026 | $1.54 | $1.58 | $1.48 | $1.53 | $1.53 | 81K | -0.65% |
| May 21, 2026 | $1.50 | $1.61 | $1.50 | $1.57 | $1.57 | 70K | +4.67% |
| May 20, 2026 | $1.46 | $1.58 | $1.40 | $1.53 | $1.53 | 61K | +4.79% |
| May 19, 2026 | $1.57 | $1.58 | $1.44 | $1.48 | $1.48 | 197K | -5.73% |
| May 18, 2026 | $1.57 | $1.74 | $1.57 | $1.59 | $1.59 | 342K | +1.27% |
| May 15, 2026 | $1.59 | $1.59 | $1.49 | $1.52 | $1.52 | 109K | -4.40% |
| May 14, 2026 | $1.47 | $1.65 | $1.47 | $1.59 | $1.59 | 682K | +8.16% |
| May 13, 2026 | $1.27 | $1.34 | $1.27 | $1.31 | $1.31 | 216K | +3.15% |
| May 12, 2026 | $1.25 | $1.30 | $1.24 | $1.28 | $1.28 | 22K | +2.40% |
| May 11, 2026 | $1.26 | $1.27 | $1.16 | $1.25 | $1.25 | 25K | -0.79% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · USIO
Jan 1 → Dec 31 · 6 years2026+9.6%$1.36 → $1.49
+9.6%
2025-6.8%$1.46 → $1.36
-6.8%
2024-16.1%$1.74 → $1.46
-16.1%
2023+3.6%$1.66 → $1.72
+3.6%
2022-62.2%$4.36 → $1.65
-62.2%
2021-33.5%$6.56 → $4.36
-33.5%
Best Year2026 · +9.6%
Worst Year2022 · -62.2%
Positive Years2 / 6
Avg Annual Return-17.6%
6Y Total Return-77.3%
6Y CAGR~-21.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in USIO?
If you invested $1,000 in USIO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$920
Total Return-8.0%
CAGR~-0.8% / yr
Profit$-80
Based on Jun 8, 2016 · $1.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Usio, Inc.（USIO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
USIO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
USIO 历史股价FMP 日线复权 OHLCV