USIO: Usio Inc.

As of Friday, September 4th, 2026

$ 2.75

+0.01 +0.36%

Open: 2.74
High: 2.84
Low: 2.73
Volume: 194,802
Previous Close on Thursday, September 3rd, 2026

$ 2.74

-0.12 -4.20%

Open: 2.87
High: 3.06
Low: 2.72
Volume: 319,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 2.74 2.84 2.73 2.75 194,802 +0.01 +0.36
2026-09-03 2.87 3.06 2.72 2.74 319,915 -0.12 -4.20
2026-09-02 2.81 2.92 2.76 2.86 204,267 +0.05 +1.78
2026-09-01 2.78 2.84 2.63 2.81 345,098 +0.03 +1.08
2026-08-31 2.74 2.88 2.68 2.78 396,342 +0.01 +0.36
2026-08-28 2.70 2.87 2.70 2.77 191,559 +0.06 +2.21
2026-08-27 2.91 2.94 2.65 2.71 31,924 -0.20 -6.87
2026-08-26 2.94 3.05 2.85 2.91 401,697 -0.03 -1.02
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 3.06
On 2026-09-03		 2.63
On 2026-09-01		 -0.02 -0.72 3.06
On 2026-09-03		 2.73
On 2026-09-04		 -10.78 2.79
10D 3.06
On 2026-09-03		 2.63
On 2026-09-01		 -0.06 -2.14 3.05
On 2026-08-26		 2.63
On 2026-09-01		 -13.69 2.81
20D 3.06
On 2026-09-03		 2.15
On 2026-08-12		 0.43 18.53 2.98
On 2026-08-13		 2.36
On 2026-08-17		 -20.74 2.66
WTD 3.06
On 2026-09-03		 2.63
On 2026-09-01		 -0.02 -0.72 3.06
On 2026-09-03		 2.73
On 2026-09-04		 -10.78 2.79
MTD 3.06
On 2026-09-03		 2.63
On 2026-09-01		 -0.03 -1.08 3.06
On 2026-09-03		 2.73
On 2026-09-04		 -10.78 2.79
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

2.75 +0.01 +0.36 194,802