USIO: Usio Inc.

As of Thursday, October 9th, 2025

$ 1.46

+0.02 +1.39%

Open: 1.44
High: 1.48
Low: 1.40
Volume: 99,684
Previous Close on Wednesday, October 8th, 2025

$ 1.44

+0.00 +0.11%

Open: 1.45
High: 1.47
Low: 1.42
Volume: 73,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 1.44 1.48 1.40 1.46 99,684 +0.02 +1.39
2025-10-08 1.45 1.47 1.42 1.44 73,636 +0.00 +0.11
2025-10-07 1.47 1.50 1.41 1.44 174,353 -0.05 -3.46
2025-10-06 1.47 1.49 1.46 1.49 47,824 +0.03 +2.05
2025-10-03 1.39 1.49 1.39 1.46 105,012 +0.06 +4.29
2025-10-02 1.38 1.42 1.37 1.40 76,880 +0.03 +2.19
2025-10-01 1.41 1.45 1.37 1.37 124,535 -0.05 -3.52
2025-09-30 1.44 1.47 1.40 1.42 90,694 -0.01 -0.70
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 1.50
On 2025-10-07		 1.39
On 2025-10-03		 0.06 4.29 1.50
On 2025-10-07		 1.40
On 2025-10-09		 -6.67 1.46
10D 1.50
On 2025-10-07		 1.37
On 2025-10-01		 0.00 0.00 1.49
On 2025-09-29		 1.37
On 2025-10-01		 -8.05 1.44
20D 1.57
On 2025-09-12		 1.37
On 2025-10-01		 -0.11 -6.71 1.57
On 2025-09-12		 1.37
On 2025-10-01		 -12.74 1.45
WTD 1.50
On 2025-10-07		 1.40
On 2025-10-09		 0.00 0.00 1.50
On 2025-10-07		 1.40
On 2025-10-09		 -6.67 1.46
MTD 1.50
On 2025-10-07		 1.37
On 2025-10-01		 0.04 2.82 1.50
On 2025-10-07		 1.40
On 2025-10-09		 -6.67 1.44
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SFM

Sprouts Farmers Market Inc.

104.05 -0.33 -0.32 2,569,554
CFFN

Capitol Federal Financial Inc.

6.27 -0.03 -0.48 390,826
AROC

Archrock Inc.

25.01 -0.83 -3.21 995,930
AMPH

Amphastar Pharmaceuticals Inc.

24.97 -1.01 -3.89 441,553
USIO

Usio Inc.

1.46 +0.02 +1.39 99,684