USIO: Usio Inc.

As of Friday, September 25th, 2026

$ 2.33

+0.05 +2.19%

Open: 2.29
High: 2.38
Low: 2.22
Volume: 130,179
Previous Close on Thursday, September 24th, 2026

$ 2.28

+0.01 +0.44%

Open: 2.27
High: 2.30
Low: 2.17
Volume: 267,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 2.29 2.38 2.22 2.33 130,179 +0.05 +2.19
2026-09-24 2.27 2.30 2.17 2.28 267,782 +0.01 +0.44
2026-09-23 2.29 2.44 2.24 2.27 286,018 -0.02 -0.87
2026-09-22 2.30 2.44 2.26 2.29 276,657 -0.04 -1.72
2026-09-21 2.39 2.44 2.29 2.33 375,017 -0.04 -1.69
2026-09-18 2.27 2.37 2.23 2.37 274,683 +0.10 +4.41
2026-09-17 2.24 2.33 2.24 2.27 333,948 +0.04 +1.79
2026-09-16 2.30 2.53 2.22 2.23 275,095 -0.07 -3.04
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 2.44
On 2026-09-21		 2.17
On 2026-09-24		 -0.04 -1.69 2.44
On 2026-09-21		 2.17
On 2026-09-24		 -11.07 2.30
10D 2.58
On 2026-09-14		 2.17
On 2026-09-24		 -0.12 -4.90 2.58
On 2026-09-14		 2.17
On 2026-09-24		 -15.89 2.30
20D 3.06
On 2026-09-03		 2.17
On 2026-09-24		 -0.38 -14.02 3.06
On 2026-09-03		 2.17
On 2026-09-24		 -29.08 2.50
WTD 2.44
On 2026-09-21		 2.17
On 2026-09-24		 -0.04 -1.69 2.44
On 2026-09-21		 2.17
On 2026-09-24		 -11.07 2.30
MTD 3.06
On 2026-09-03		 2.17
On 2026-09-24		 -0.45 -16.19 3.06
On 2026-09-03		 2.17
On 2026-09-24		 -29.08 2.47
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,617
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,764,617
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,502
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,540,284
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,253,381
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

2.33 +0.05 +2.19 130,179