USIO: Usio Inc.

As of Friday, September 12th, 2025

$ 1.51

-0.06 -3.51%

Open: 1.56
High: 1.57
Low: 1.49
Volume: 73,507
Previous Close on Thursday, September 11th, 2025

$ 1.57

+0.11 +7.19%

Open: 1.46
High: 1.58
Low: 1.46
Volume: 139,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 1.56 1.57 1.49 1.51 73,496 -0.06 -3.51
2025-09-11 1.46 1.58 1.46 1.57 139,692 +0.11 +7.19
2025-09-10 1.50 1.52 1.46 1.46 27,248 -0.03 -2.01
2025-09-09 1.47 1.54 1.47 1.49 107,867 +0.03 +2.05
2025-09-08 1.40 1.49 1.40 1.46 164,291 +0.05 +3.55
2025-09-05 1.40 1.44 1.40 1.41 22,557 -0.01 -0.70
2025-09-04 1.40 1.43 1.38 1.42 94,638 +0.01 +0.71
2025-09-03 1.45 1.45 1.38 1.41 128,972 -0.04 -2.76
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 1.58
On 2025-09-11		 1.40
On 2025-09-08		 0.10 7.09 1.58
On 2025-09-11		 1.49
On 2025-09-12		 -5.70 1.50
10D 1.58
On 2025-09-11		 1.38
On 2025-09-03		 0.05 3.21 1.48
On 2025-08-29		 1.38
On 2025-09-03		 -6.76 1.47
20D 1.58
On 2025-09-11		 1.38
On 2025-09-03		 -0.06 -3.82 1.56
On 2025-08-15		 1.38
On 2025-09-03		 -11.54 1.47
WTD 1.58
On 2025-09-11		 1.40
On 2025-09-08		 0.10 7.09 1.58
On 2025-09-11		 1.49
On 2025-09-12		 -5.70 1.50
MTD 1.58
On 2025-09-11		 1.38
On 2025-09-03		 0.04 2.37 1.47
On 2025-09-02		 1.38
On 2025-09-03		 -6.12 1.46
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HWKN

Hawkins Inc.

173.30 -3.68 -2.08 97,025
CFFN

Capitol Federal Financial Inc.

6.44 -0.12 -1.83 550,360
AROC

Archrock Inc.

24.40 -0.41 -1.65 1,149,996
AMPH

Amphastar Pharmaceuticals Inc.

28.06 -0.62 -2.16 273,425
USIO

Usio Inc.

1.51 -0.06 -3.51 73,507