USIO: Usio Inc.

As of Wednesday, July 29th, 2026

$ 1.97

+0.02 +1.03%

Open: 1.94
High: 2.02
Low: 1.94
Volume: 202,119
Previous Close on Tuesday, July 28th, 2026

$ 1.95

+0.02 +1.04%

Open: 1.93
High: 1.97
Low: 1.85
Volume: 121,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 1.94 2.02 1.94 1.97 202,119 +0.02 +1.03
2026-07-28 1.93 1.97 1.85 1.95 121,155 +0.02 +1.04
2026-07-27 1.88 1.96 1.86 1.93 10,966 0.00 0.00
2026-07-24 1.91 1.99 1.87 1.93 11,823 +0.04 +2.12
2026-07-23 1.99 2.01 1.88 1.89 275,683 -0.13 -6.44
2026-07-22 2.02 2.13 1.97 2.02 141,065 -0.01 -0.49
2026-07-21 2.01 2.15 1.97 2.03 108,117 -0.01 -0.49
2026-07-20 2.12 2.12 1.88 2.04 427,911 -0.08 -3.77
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 2.02
On 2026-07-29		 1.85
On 2026-07-28		 -0.05 -2.48 2.01
On 2026-07-23		 1.85
On 2026-07-28		 -7.96 1.93
10D 2.44
On 2026-07-16		 1.85
On 2026-07-28		 -0.44 -18.26 2.44
On 2026-07-16		 1.85
On 2026-07-28		 -24.02 2.01
20D 2.62
On 2026-07-01		 1.85
On 2026-07-28		 -0.51 -20.56 2.62
On 2026-07-01		 1.85
On 2026-07-28		 -29.39 2.18
WTD 2.02
On 2026-07-29		 1.85
On 2026-07-28		 0.04 2.07 1.96
On 2026-07-27		 1.96
On 2026-07-27		 0.00 1.95
MTD 2.62
On 2026-07-01		 1.85
On 2026-07-28		 -0.51 -20.56 2.62
On 2026-07-01		 1.85
On 2026-07-28		 -29.39 2.18
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
SNAP

Snap Inc.

4.73 -0.04 -0.84 24,442,556
HII

Huntington Ingalls Industries Inc.

280.40 -19.50 -6.50 767,676
CBSH

Commerce Bancshares Inc.

60.33 +0.32 +0.53 1,465,105
ITT

ITT Inc.

190.80 -8.19 -4.12 1,081,375
USIO

Usio Inc.

1.97 +0.02 +1.03 202,119