USIO: Usio Inc.

As of Friday, November 7th, 2025

$ 1.46

-0.05 -2.99%

Open: 1.49
High: 1.50
Low: 1.45
Volume: 52,568
Previous Close on Thursday, November 6th, 2025

$ 1.51

+0.02 +1.01%

Open: 1.45
High: 1.52
Low: 1.45
Volume: 58,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 1.49 1.50 1.45 1.46 52,568 -0.05 -2.99
2025-11-06 1.45 1.52 1.45 1.51 58,175 +0.02 +1.01
2025-11-05 1.43 1.52 1.43 1.49 59,019 +0.02 +1.02
2025-11-04 1.45 1.49 1.44 1.48 58,376 +0.01 +0.34
2025-11-03 1.49 1.49 1.45 1.47 40,046 0.00 0.00
2025-10-31 1.43 1.50 1.43 1.47 83,076 +0.04 +2.80
2025-10-30 1.42 1.45 1.40 1.43 79,983 -0.01 -0.69
2025-10-29 1.45 1.46 1.41 1.44 62,091 -0.02 -1.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.52
On 2025-11-05		 1.43
On 2025-11-05		 -0.01 -0.68 1.52
On 2025-11-05		 1.45
On 2025-11-06		 -4.61 1.48
10D 1.52
On 2025-11-05		 1.40
On 2025-10-30		 0.02 1.39 1.47
On 2025-10-28		 1.40
On 2025-10-30		 -4.76 1.46
20D 1.52
On 2025-11-05		 1.37
On 2025-10-14		 0.05 3.55 1.46
On 2025-10-20		 1.37
On 2025-10-22		 -6.16 1.44
WTD 1.52
On 2025-11-05		 1.43
On 2025-11-05		 -0.01 -0.68 1.52
On 2025-11-05		 1.45
On 2025-11-06		 -4.61 1.48
MTD 1.52
On 2025-11-05		 1.43
On 2025-11-05		 -0.01 -0.68 1.52
On 2025-11-05		 1.45
On 2025-11-06		 -4.61 1.48
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,333
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,351,059
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.46 -0.05 -2.99 52,568