USIO: Usio Inc.

As of Friday, August 14th, 2026

$ 2.76

+0.17 +6.56%

Open: 2.64
High: 2.81
Low: 2.50
Volume: 473,816
Previous Close on Thursday, August 13th, 2026

$ 2.59

+0.21 +8.82%

Open: 2.66
High: 2.98
Low: 2.41
Volume: 2,311,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 2.64 2.81 2.50 2.76 473,816 +0.17 +6.56
2026-08-13 2.66 2.98 2.41 2.59 2,311,657 +0.21 +8.82
2026-08-12 2.23 2.43 2.15 2.38 706,285 +0.15 +6.73
2026-08-11 2.22 2.27 2.16 2.23 307,731 +0.03 +1.36
2026-08-10 2.30 2.36 2.16 2.20 282,346 -0.12 -5.17
2026-08-07 2.30 2.35 2.23 2.32 234,477 +0.01 +0.43
2026-08-06 2.31 2.41 2.29 2.31 187,945 -0.02 -0.86
2026-08-05 2.29 2.44 2.26 2.33 279,218 +0.08 +3.56
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 2.98
On 2026-08-13		 2.15
On 2026-08-12		 0.44 18.97 2.98
On 2026-08-13		 2.50
On 2026-08-14		 -16.04 2.43
10D 2.98
On 2026-08-13		 2.11
On 2026-08-03		 0.63 29.58 2.98
On 2026-08-13		 2.50
On 2026-08-14		 -16.04 2.36
20D 2.98
On 2026-08-13		 1.85
On 2026-07-28		 0.64 30.19 2.98
On 2026-08-13		 2.50
On 2026-08-14		 -16.04 2.18
WTD 2.98
On 2026-08-13		 2.15
On 2026-08-12		 0.44 18.97 2.98
On 2026-08-13		 2.50
On 2026-08-14		 -16.04 2.43
MTD 2.98
On 2026-08-13		 2.11
On 2026-08-03		 0.63 29.58 2.98
On 2026-08-13		 2.50
On 2026-08-14		 -16.04 2.36
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

314.70 -1.52 -0.48 14,605
USIO

Usio Inc.

2.76 +0.17 +6.56 473,816