USIO: Usio Inc.

As of Wednesday, November 26th, 2025

$ 1.45

+0.03 +1.76%

Open: 1.38
High: 1.45
Low: 1.38
Volume: 26,483
Previous Close on Tuesday, November 25th, 2025

$ 1.42

+0.06 +4.41%

Open: 1.40
High: 1.42
Low: 1.38
Volume: 37,997

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 1.38 1.45 1.38 1.45 26,483 +0.03 +1.76
2025-11-25 1.40 1.42 1.38 1.42 37,997 +0.06 +4.41
2025-11-24 1.37 1.39 1.35 1.36 114,157 -0.02 -1.45
2025-11-21 1.38 1.40 1.37 1.38 16,442 +0.02 +1.47
2025-11-20 1.41 1.42 1.36 1.36 97,097 -0.05 -3.55
2025-11-19 1.40 1.41 1.38 1.41 48,779 +0.02 +1.44
2025-11-18 1.37 1.40 1.37 1.39 0 0.00 0.00
2025-11-17 1.41 1.41 1.37 1.39 54,312 -0.02 -1.42
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 1.45
On 2025-11-26		 1.35
On 2025-11-24		 0.04 2.48 1.42
On 2025-11-20		 1.35
On 2025-11-24		 -5.10 1.39
10D 1.45
On 2025-11-26		 1.35
On 2025-11-24		 0.02 1.05 1.43
On 2025-11-13		 1.35
On 2025-11-24		 -5.59 1.40
20D 1.52
On 2025-11-05		 1.35
On 2025-11-24		 0.01 0.35 1.52
On 2025-11-05		 1.35
On 2025-11-24		 -11.18 1.43
WTD 1.45
On 2025-11-26		 1.35
On 2025-11-24		 0.07 4.71 1.39
On 2025-11-24		 1.39
On 2025-11-24		 0.00 1.41
MTD 1.52
On 2025-11-05		 1.35
On 2025-11-24		 -0.03 -1.70 1.52
On 2025-11-05		 1.35
On 2025-11-24		 -11.18 1.43
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,980,670
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,576,210
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,773,808
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 14,992,732
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,130,294
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,227,206
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.06 +103.07 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.76 -3.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.45 +0.03 +1.76 26,483