USIO: Usio Inc.

As of Friday, July 24th, 2026

$ 1.93

+0.04 +2.12%

Open: 1.91
High: 1.99
Low: 1.87
Volume: 11,823
Previous Close on Thursday, July 23rd, 2026

$ 1.89

-0.13 -6.44%

Open: 1.99
High: 2.01
Low: 1.88
Volume: 275,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 1.91 1.99 1.87 1.93 11,823 +0.04 +2.12
2026-07-23 1.99 2.01 1.88 1.89 275,683 -0.13 -6.44
2026-07-22 2.02 2.13 1.97 2.02 141,065 -0.01 -0.49
2026-07-21 2.01 2.15 1.97 2.03 108,117 -0.01 -0.49
2026-07-20 2.12 2.12 1.88 2.04 427,911 -0.08 -3.77
2026-07-17 2.20 2.21 2.07 2.12 134,213 -0.11 -4.93
2026-07-16 2.39 2.44 2.20 2.23 160,596 -0.18 -7.47
2026-07-15 2.43 2.59 2.27 2.41 109,737 -0.06 -2.43
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 2.15
On 2026-07-21		 1.87
On 2026-07-24		 -0.19 -8.96 2.15
On 2026-07-21		 1.87
On 2026-07-24		 -13.02 1.98
10D 2.59
On 2026-07-15		 1.87
On 2026-07-24		 -0.36 -15.72 2.59
On 2026-07-15		 1.87
On 2026-07-24		 -27.80 2.14
20D 2.62
On 2026-07-01		 1.87
On 2026-07-24		 -0.22 -10.23 2.62
On 2026-07-01		 1.87
On 2026-07-24		 -28.63 2.23
WTD 2.15
On 2026-07-21		 1.87
On 2026-07-24		 -0.19 -8.96 2.15
On 2026-07-21		 1.87
On 2026-07-24		 -13.02 1.98
MTD 2.62
On 2026-07-01		 1.87
On 2026-07-24		 -0.55 -22.18 2.62
On 2026-07-01		 1.87
On 2026-07-24		 -28.63 2.21
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.93 +0.04 +2.12 11,823