USIO: Usio Inc.

As of Monday, April 27th, 2026

$ 1.20

+0.01 +0.84%

Open: 1.18
High: 1.22
Low: 1.18
Volume: 23,517
Previous Close on Friday, April 24th, 2026

$ 1.19

-0.01 -0.83%

Open: 1.20
High: 1.20
Low: 1.18
Volume: 9,631

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 1.18 1.22 1.18 1.20 23,517 +0.01 +0.84
2026-04-24 1.20 1.20 1.18 1.19 9,631 -0.01 -0.83
2026-04-23 1.18 1.22 1.18 1.20 11,703 +0.02 +1.69
2026-04-22 1.19 1.19 1.16 1.18 12,415 -0.01 -0.84
2026-04-21 1.21 1.22 1.19 1.19 12,378 -0.02 -1.65
2026-04-20 1.23 1.26 1.20 1.21 18,602 -0.01 -0.82
2026-04-17 1.23 1.25 1.21 1.22 13,258 -0.02 -1.61
2026-04-16 1.21 1.25 1.20 1.24 31,453 +0.06 +5.08
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 1.22
On 2026-04-21		 1.16
On 2026-04-22		 -0.01 -0.83 1.22
On 2026-04-21		 1.16
On 2026-04-22		 -4.92 1.19
10D 1.26
On 2026-04-20		 1.14
On 2026-04-14		 0.04 3.45 1.26
On 2026-04-20		 1.16
On 2026-04-22		 -7.94 1.20
20D 1.26
On 2026-04-20		 1.09
On 2026-03-30		 0.08 7.14 1.25
On 2026-04-07		 1.14
On 2026-04-10		 -8.43 1.18
WTD 1.22
On 2026-04-27		 1.18
On 2026-04-27		 0.01 0.84 -- -- -- 1.20
MTD 1.26
On 2026-04-20		 1.12
On 2026-04-02		 0.06 5.26 1.25
On 2026-04-07		 1.14
On 2026-04-10		 -8.43 1.18
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.20 +0.01 +0.84 23,517