USIO: Usio Inc.

As of Monday, May 18th, 2026

$ 1.59

+0.07 +4.61%

Open: 1.57
High: 1.74
Low: 1.57
Volume: 342,009
Previous Close on Friday, May 15th, 2026

$ 1.52

-0.07 -4.40%

Open: 1.59
High: 1.59
Low: 1.49
Volume: 10,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-18 1.57 1.74 1.57 1.59 342,009 +0.07 +4.61
2026-05-15 1.59 1.59 1.49 1.52 10,876 -0.07 -4.40
2026-05-14 1.47 1.65 1.47 1.59 681,829 +0.28 +21.37
2026-05-13 1.27 1.34 1.27 1.31 164,185 +0.03 +2.34
2026-05-12 1.25 1.30 1.24 1.28 21,758 +0.03 +2.40
2026-05-11 1.27 1.27 1.16 1.25 25,211 -0.03 -2.34
2026-05-08 1.30 1.32 1.24 1.28 28,903 -0.03 -2.29
2026-05-07 1.34 1.40 1.31 1.31 27,832 -0.04 -2.96
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 1.74
On 2026-05-18		 1.24
On 2026-05-12		 0.34 27.20 1.65
On 2026-05-14		 1.49
On 2026-05-15		 -9.69 1.46
10D 1.74
On 2026-05-18		 1.16
On 2026-05-11		 0.31 24.22 1.40
On 2026-05-07		 1.16
On 2026-05-11		 -17.14 1.38
20D 1.74
On 2026-05-18		 1.16
On 2026-04-22		 0.38 31.40 1.40
On 2026-05-07		 1.16
On 2026-05-11		 -17.14 1.29
WTD 1.74
On 2026-05-18		 1.57
On 2026-05-18		 0.07 4.61 -- -- -- 1.59
MTD 1.74
On 2026-05-18		 1.16
On 2026-05-01		 0.43 37.07 1.40
On 2026-05-07		 1.16
On 2026-05-11		 -17.14 1.36
As of Monday, May 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.99 +4.46 +1.58 4,647,517
KO

The Coca-Cola Company

81.20 +0.38 +0.47 12,231,910
PFE

Pfizer Inc.

25.33 0.00 0.00 33,583,153
VZ

Verizon Communications Inc.

46.76 +0.39 +0.84 24,462,192
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,686.12 +159.95 +0.32 460,382,037
DJTA

Dow Jones Transportation Average

20,216.74 +82.56 +0.41 126,669,020
SPX

S&P 500 Index

7,403.05 -5.45 -0.07
OEX

S&P 100 Index

3,690.12 -5.83 -0.16
NDX

NASDAQ 100 Index

28,994.37 -130.83 -0.45
NYA

NYSE Composite Index

22,900.57 +101.15 +0.44
XAX

NYSE AMEX Composite Index

9,270.24 +111.28 +1.21
RUI

RUSSELL 1000 Index

4,016.35 -1.34 -0.03
RUT

Russell 2000 Index

2,775.10 -18.20 -0.65
RUA

Russell 3000 Index

4,184.88 -2.57 -0.06
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 -0.39 -1.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 -0.44 -1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.92 -0.51 -2.38
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

45.68 -0.02 -0.04 4,044,293
DPZ

Domino's Pizza Inc.

308.00 +5.71 +1.89 855,874
USIO

Usio Inc.

1.59 +0.07 +4.61 342,009