IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
4.955
-0.075 (-1.49%)
At close: Dec 1, 2025, 4:00 PM EST
4.950
-0.005 (-0.10%)
After-hours: Dec 1, 2025, 4:10 PM EST
IZEA Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.01 | 5.13 | 4.95 | 4.95 | 4.95 | -1.59% | 50,679 |
| Nov 28, 2025 | 4.97 | 5.10 | 4.97 | 5.03 | 5.03 | 1.41% | 34,029 |
| Nov 26, 2025 | 5.04 | 5.09 | 4.96 | 4.96 | 4.96 | -1.59% | 120,107 |
| Nov 25, 2025 | 4.93 | 5.10 | 4.90 | 5.04 | 5.04 | 2.44% | 93,099 |
| Nov 24, 2025 | 5.13 | 5.16 | 4.83 | 4.92 | 4.92 | -3.91% | 288,325 |
| Nov 21, 2025 | 4.85 | 5.15 | 4.82 | 5.12 | 5.12 | 6.44% | 215,304 |
| Nov 20, 2025 | 5.12 | 5.34 | 4.78 | 4.81 | 4.81 | -4.37% | 107,158 |
| Nov 19, 2025 | 5.24 | 5.47 | 5.02 | 5.03 | 5.03 | -4.19% | 158,243 |
| Nov 18, 2025 | 4.98 | 5.50 | 4.98 | 5.25 | 5.25 | 4.58% | 218,630 |
| Nov 17, 2025 | 5.12 | 5.21 | 4.85 | 5.02 | 5.02 | -3.83% | 274,302 |
| Nov 14, 2025 | 4.77 | 5.29 | 4.77 | 5.22 | 5.22 | 6.75% | 321,675 |
| Nov 13, 2025 | 4.64 | 5.10 | 4.31 | 4.89 | 4.89 | -1.61% | 627,779 |
| Nov 12, 2025 | 5.23 | 5.25 | 4.70 | 4.97 | 4.97 | -6.23% | 253,900 |
| Nov 11, 2025 | 5.12 | 5.35 | 5.06 | 5.30 | 5.30 | 4.13% | 125,152 |
| Nov 10, 2025 | 5.19 | 5.29 | 5.00 | 5.09 | 5.09 | -0.97% | 124,605 |
| Nov 7, 2025 | 4.88 | 5.23 | 4.80 | 5.14 | 5.14 | 5.11% | 133,094 |
| Nov 6, 2025 | 4.91 | 5.06 | 4.83 | 4.89 | 4.89 | -1.21% | 79,095 |
| Nov 5, 2025 | 4.79 | 5.09 | 4.72 | 4.95 | 4.95 | 3.34% | 146,277 |
| Nov 4, 2025 | 5.00 | 5.13 | 4.75 | 4.79 | 4.79 | -8.06% | 242,754 |
| Nov 3, 2025 | 5.15 | 5.29 | 5.09 | 5.21 | 5.21 | 1.17% | 43,099 |
| Oct 31, 2025 | 5.13 | 5.27 | 5.03 | 5.15 | 5.15 | 1.98% | 112,576 |
| Oct 30, 2025 | 5.18 | 5.30 | 5.05 | 5.05 | 5.05 | -3.63% | 102,878 |
| Oct 29, 2025 | 5.16 | 5.37 | 5.16 | 5.24 | 5.24 | 1.35% | 86,358 |
| Oct 28, 2025 | 5.28 | 5.55 | 5.15 | 5.17 | 5.17 | -1.90% | 211,585 |
| Oct 27, 2025 | 5.48 | 5.60 | 5.21 | 5.27 | 5.27 | -2.95% | 174,509 |
| Oct 24, 2025 | 5.24 | 5.60 | 5.24 | 5.43 | 5.43 | 3.63% | 165,650 |
| Oct 23, 2025 | 5.20 | 5.37 | 5.15 | 5.24 | 5.24 | 2.75% | 200,046 |
| Oct 22, 2025 | 5.26 | 5.35 | 5.10 | 5.10 | 5.10 | -3.23% | 177,451 |
| Oct 21, 2025 | 5.45 | 5.45 | 5.22 | 5.27 | 5.27 | -3.30% | 135,410 |
| Oct 20, 2025 | 5.77 | 5.78 | 5.35 | 5.45 | 5.45 | -2.68% | 182,605 |
| Oct 17, 2025 | 5.25 | 5.70 | 5.25 | 5.60 | 5.60 | 5.26% | 311,029 |
| Oct 16, 2025 | 5.81 | 5.86 | 5.20 | 5.32 | 5.32 | -6.67% | 396,959 |
| Oct 15, 2025 | 5.16 | 5.79 | 5.15 | 5.70 | 5.70 | 11.76% | 511,316 |
| Oct 14, 2025 | 5.08 | 5.22 | 4.95 | 5.10 | 5.10 | 1.19% | 400,504 |
| Oct 13, 2025 | 4.90 | 5.14 | 4.68 | 5.04 | 5.04 | 2.86% | 872,555 |
| Oct 10, 2025 | 3.90 | 5.25 | 3.86 | 4.90 | 4.90 | 25.64% | 1,832,665 |
| Oct 9, 2025 | 3.93 | 3.97 | 3.87 | 3.90 | 3.90 | -1.76% | 22,209 |
| Oct 8, 2025 | 3.95 | 4.04 | 3.82 | 3.97 | 3.97 | 0.76% | 53,632 |
| Oct 7, 2025 | 4.02 | 4.09 | 3.75 | 3.94 | 3.94 | -2.96% | 59,273 |
| Oct 6, 2025 | 3.89 | 4.10 | 3.75 | 4.06 | 4.06 | 5.45% | 124,140 |
| Oct 3, 2025 | 3.88 | 4.00 | 3.82 | 3.85 | 3.85 | -1.53% | 72,964 |
| Oct 2, 2025 | 3.64 | 3.91 | 3.62 | 3.91 | 3.91 | 8.01% | 63,798 |
| Oct 1, 2025 | 3.64 | 3.72 | 3.56 | 3.62 | 3.62 | -2.69% | 114,622 |
| Sep 30, 2025 | 3.91 | 3.93 | 3.71 | 3.72 | 3.72 | -5.34% | 67,577 |
| Sep 29, 2025 | 3.82 | 4.00 | 3.76 | 3.93 | 3.93 | 3.97% | 68,492 |
| Sep 26, 2025 | 3.74 | 3.94 | 3.74 | 3.78 | 3.78 | 0.80% | 56,730 |
| Sep 25, 2025 | 3.76 | 3.95 | 3.71 | 3.75 | 3.75 | -1.06% | 35,411 |
| Sep 24, 2025 | 3.80 | 3.92 | 3.73 | 3.79 | 3.79 | -0.26% | 16,176 |
| Sep 23, 2025 | 3.59 | 3.96 | 3.50 | 3.80 | 3.80 | -1.55% | 103,261 |
| Sep 22, 2025 | 4.02 | 4.24 | 3.86 | 3.86 | 3.86 | -5.39% | 79,783 |