USIO: Usio Inc.

As of Friday, August 1st, 2025

$ 1.71

-- 0 0%

Open: 1.71
High: 1.71
Low: 1.71
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 1.71

-0.02 -1.16%

Open: 1.72
High: 1.75
Low: 1.70
Volume: 44,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 1.72 1.75 1.70 1.71 44,612 -0.02 -1.16
2025-07-30 1.76 1.77 1.72 1.73 22,515 -0.03 -1.70
2025-07-29 1.80 1.81 1.76 1.76 24,096 -0.02 -1.12
2025-07-28 1.77 1.83 1.75 1.78 63,191 -0.02 -1.11
2025-07-25 1.77 1.80 1.72 1.80 29,302 +0.03 +1.69
2025-07-24 1.80 1.80 1.76 1.77 15,464 -0.03 -1.67
2025-07-23 1.82 1.85 1.73 1.80 63,387 0.00 0.00
2025-07-22 1.72 1.84 1.70 1.80 121,002 +0.08 +4.65
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 1.83
On 2025-07-28		 1.70
On 2025-07-31		 -0.06 -3.39 1.83
On 2025-07-28		 1.70
On 2025-07-31		 -7.10 1.76
10D 1.85
On 2025-07-23		 1.70
On 2025-07-22		 -0.05 -2.84 1.85
On 2025-07-23		 1.70
On 2025-07-31		 -8.06 1.77
20D 1.92
On 2025-07-14		 1.55
On 2025-07-07		 0.09 5.56 1.92
On 2025-07-14		 1.66
On 2025-07-16		 -13.66 1.72
WTD 1.83
On 2025-07-28		 1.70
On 2025-07-31		 -0.09 -5.00 1.83
On 2025-07-28		 1.70
On 2025-07-31		 -7.10 1.75
MTD 1.92
On 2025-07-14		 1.52
On 2025-07-01		 0.18 11.76 1.92
On 2025-07-14		 1.66
On 2025-07-16		 -13.66 1.71
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,359,907
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,974,610
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,914,528
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,451,708
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,693,515
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,000,951
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
OUT

Outfront Media Inc.

17.53 0.00 0.00
USIO

Usio Inc.

1.71 0.00 0.00