IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
2.700
-0.140 (-4.93%)
Nov 1, 2024, 4:00 PM EDT - Market closed
IZEA Worldwide Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 2.70 | 2.83 | 2.68 | 2.70 | 2.70 | -4.93% | 38,840 |
Oct 31, 2024 | 2.86 | 2.88 | 2.83 | 2.84 | 2.84 | -1.39% | 22,128 |
Oct 30, 2024 | 2.83 | 2.95 | 2.83 | 2.88 | 2.88 | 1.05% | 30,318 |
Oct 29, 2024 | 2.87 | 2.90 | 2.81 | 2.85 | 2.85 | -1.72% | 42,494 |
Oct 28, 2024 | 2.84 | 2.95 | 2.84 | 2.90 | 2.90 | 2.47% | 27,061 |
Oct 25, 2024 | 2.76 | 2.85 | 2.76 | 2.83 | 2.83 | 1.80% | 43,362 |
Oct 24, 2024 | 2.81 | 2.89 | 2.75 | 2.78 | 2.78 | -2.11% | 17,895 |
Oct 23, 2024 | 2.80 | 2.84 | 2.75 | 2.84 | 2.84 | 2.16% | 28,785 |
Oct 22, 2024 | 2.72 | 2.83 | 2.67 | 2.78 | 2.78 | 2.96% | 50,661 |
Oct 21, 2024 | 2.67 | 2.71 | 2.61 | 2.70 | 2.70 | 2.27% | 46,098 |
Oct 18, 2024 | 2.63 | 2.65 | 2.53 | 2.64 | 2.64 | 0.38% | 16,930 |
Oct 17, 2024 | 2.61 | 2.67 | 2.58 | 2.63 | 2.63 | 0.38% | 8,183 |
Oct 16, 2024 | 2.59 | 2.64 | 2.54 | 2.62 | 2.62 | 3.97% | 46,756 |
Oct 15, 2024 | 2.56 | 2.60 | 2.51 | 2.52 | 2.52 | -2.70% | 6,494 |
Oct 14, 2024 | 2.52 | 2.71 | 2.52 | 2.59 | 2.59 | 2.78% | 21,303 |
Oct 11, 2024 | 2.51 | 2.69 | 2.51 | 2.52 | 2.52 | -0.40% | 9,572 |
Oct 10, 2024 | 2.54 | 2.60 | 2.50 | 2.53 | 2.53 | -1.17% | 6,775 |
Oct 9, 2024 | 2.44 | 2.89 | 2.44 | 2.56 | 2.56 | 3.23% | 26,228 |
Oct 8, 2024 | 2.50 | 2.50 | 2.41 | 2.48 | 2.48 | -2.75% | 13,171 |
Oct 7, 2024 | 2.62 | 2.62 | 2.41 | 2.55 | 2.55 | -2.30% | 18,155 |
Oct 4, 2024 | 2.62 | 2.66 | 2.52 | 2.61 | 2.61 | 1.56% | 16,474 |
Oct 3, 2024 | 2.57 | 2.64 | 2.51 | 2.57 | 2.57 | 1.98% | 23,309 |
Oct 2, 2024 | 2.56 | 2.59 | 2.49 | 2.52 | 2.52 | -0.79% | 11,389 |
Oct 1, 2024 | 2.68 | 2.71 | 2.51 | 2.54 | 2.54 | -7.64% | 16,276 |
Sep 30, 2024 | 2.68 | 2.79 | 2.63 | 2.75 | 2.75 | 3.00% | 23,188 |
Sep 27, 2024 | 2.59 | 2.71 | 2.58 | 2.67 | 2.67 | 3.89% | 56,455 |
Sep 26, 2024 | 2.51 | 2.60 | 2.43 | 2.57 | 2.57 | 1.98% | 36,021 |
Sep 25, 2024 | 2.50 | 2.56 | 2.44 | 2.52 | 2.52 | 0.80% | 34,364 |
Sep 24, 2024 | 2.51 | 2.60 | 2.50 | 2.50 | 2.50 | 0.81% | 8,549 |
Sep 23, 2024 | 2.51 | 2.51 | 2.44 | 2.48 | 2.48 | -3.13% | 10,038 |
Sep 20, 2024 | 2.48 | 2.58 | 2.41 | 2.56 | 2.56 | -0.78% | 94,911 |
Sep 19, 2024 | 2.56 | 2.61 | 2.52 | 2.58 | 2.58 | 2.38% | 27,450 |
Sep 18, 2024 | 2.56 | 2.65 | 2.51 | 2.52 | 2.52 | -2.70% | 27,496 |
Sep 17, 2024 | 2.57 | 2.64 | 2.52 | 2.59 | 2.59 | -0.38% | 15,808 |
Sep 16, 2024 | 2.60 | 2.61 | 2.46 | 2.60 | 2.60 | -1.14% | 27,574 |
Sep 13, 2024 | 2.75 | 2.75 | 2.51 | 2.63 | 2.63 | -4.36% | 40,178 |
Sep 12, 2024 | 2.62 | 2.75 | 2.62 | 2.75 | 2.75 | 6.59% | 68,850 |
Sep 11, 2024 | 2.39 | 2.73 | 2.37 | 2.58 | 2.58 | 5.31% | 133,569 |
Sep 10, 2024 | 2.10 | 2.45 | 2.09 | 2.45 | 2.45 | 14.49% | 153,518 |
Sep 9, 2024 | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | - | 10,178 |
Sep 6, 2024 | 2.14 | 2.15 | 2.10 | 2.14 | 2.14 | -0.47% | 10,445 |
Sep 5, 2024 | 2.09 | 2.15 | 2.08 | 2.15 | 2.15 | 1.42% | 4,834 |
Sep 4, 2024 | 2.20 | 2.20 | 2.08 | 2.12 | 2.12 | -0.47% | 13,285 |
Sep 3, 2024 | 2.17 | 2.17 | 2.07 | 2.13 | 2.13 | -3.62% | 19,587 |
Aug 30, 2024 | 2.21 | 2.24 | 2.20 | 2.21 | 2.21 | -0.90% | 9,590 |
Aug 29, 2024 | 2.26 | 2.26 | 2.18 | 2.23 | 2.23 | -0.27% | 13,051 |
Aug 28, 2024 | 2.23 | 2.24 | 2.20 | 2.24 | 2.24 | 0.27% | 12,586 |
Aug 27, 2024 | 2.27 | 2.30 | 2.22 | 2.23 | 2.23 | -1.76% | 4,870 |
Aug 26, 2024 | 2.19 | 2.35 | 2.19 | 2.27 | 2.27 | 3.18% | 13,590 |
Aug 23, 2024 | 2.21 | 2.26 | 2.16 | 2.20 | 2.20 | -2.65% | 34,057 |
Aug 22, 2024 | 2.23 | 2.26 | 2.20 | 2.26 | 2.26 | 0.44% | 10,752 |
Aug 21, 2024 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | 2.27% | 4,227 |
Aug 20, 2024 | 2.23 | 2.26 | 2.20 | 2.20 | 2.20 | -1.35% | 7,848 |
Aug 19, 2024 | 2.37 | 2.44 | 2.23 | 2.23 | 2.23 | -6.30% | 27,597 |
Aug 16, 2024 | 2.34 | 2.42 | 2.32 | 2.38 | 2.38 | 7.69% | 22,192 |
Aug 15, 2024 | 2.17 | 2.26 | 2.07 | 2.21 | 2.21 | 6.76% | 31,685 |
Aug 14, 2024 | 2.21 | 2.25 | 2.03 | 2.07 | 2.07 | -7.59% | 28,624 |
Aug 13, 2024 | 2.11 | 2.25 | 2.11 | 2.24 | 2.24 | 6.16% | 19,205 |
Aug 12, 2024 | 2.15 | 2.20 | 2.07 | 2.11 | 2.11 | -3.21% | 8,363 |
Aug 9, 2024 | 2.12 | 2.18 | 2.04 | 2.18 | 2.18 | 2.83% | 9,069 |
Aug 8, 2024 | 2.09 | 2.15 | 1.97 | 2.12 | 2.12 | 1.44% | 22,238 |
Aug 7, 2024 | 2.17 | 2.17 | 2.03 | 2.09 | 2.09 | -1.42% | 6,853 |
Aug 6, 2024 | 2.01 | 2.12 | 1.96 | 2.12 | 2.12 | 4.95% | 31,245 |
Aug 5, 2024 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | -3.81% | 84,864 |
Aug 2, 2024 | 2.17 | 2.21 | 2.06 | 2.10 | 2.10 | -4.11% | 45,403 |
Aug 1, 2024 | 2.27 | 2.28 | 2.17 | 2.19 | 2.19 | -4.78% | 33,313 |
Jul 31, 2024 | 2.24 | 2.36 | 2.21 | 2.30 | 2.30 | 2.68% | 39,240 |
Jul 30, 2024 | 2.31 | 2.31 | 2.21 | 2.24 | 2.24 | -2.61% | 21,873 |
Jul 29, 2024 | 2.42 | 2.42 | 2.22 | 2.30 | 2.30 | -4.56% | 30,083 |
Jul 26, 2024 | 2.44 | 2.45 | 2.41 | 2.41 | 2.41 | -1.23% | 17,549 |
Jul 25, 2024 | 2.49 | 2.49 | 2.41 | 2.44 | 2.44 | -2.40% | 17,840 |
Jul 24, 2024 | 2.48 | 2.52 | 2.46 | 2.50 | 2.50 | 0.81% | 42,128 |
Jul 23, 2024 | 2.48 | 2.54 | 2.48 | 2.48 | 2.48 | 0.81% | 18,276 |
Jul 22, 2024 | 2.52 | 2.54 | 2.40 | 2.46 | 2.46 | -2.38% | 18,674 |
Jul 19, 2024 | 2.43 | 2.56 | 2.38 | 2.52 | 2.52 | 5.44% | 27,743 |
Jul 18, 2024 | 2.49 | 2.53 | 2.38 | 2.39 | 2.39 | -5.91% | 20,963 |
Jul 17, 2024 | 2.57 | 2.57 | 2.47 | 2.54 | 2.54 | -1.17% | 17,439 |
Jul 16, 2024 | 2.36 | 2.66 | 2.35 | 2.57 | 2.57 | 8.44% | 64,445 |
Jul 15, 2024 | 2.31 | 2.40 | 2.31 | 2.37 | 2.37 | 1.28% | 13,349 |
Jul 12, 2024 | 2.26 | 2.36 | 2.26 | 2.34 | 2.34 | 3.54% | 34,042 |
Jul 11, 2024 | 2.24 | 2.27 | 2.22 | 2.26 | 2.26 | 0.89% | 19,634 |
Jul 10, 2024 | 2.26 | 2.32 | 2.20 | 2.24 | 2.24 | -1.75% | 15,625 |
Jul 9, 2024 | 2.24 | 2.30 | 2.23 | 2.28 | 2.28 | 1.79% | 18,380 |
Jul 8, 2024 | 2.21 | 2.40 | 2.11 | 2.24 | 2.24 | 0.90% | 45,574 |
Jul 5, 2024 | 2.20 | 2.40 | 2.20 | 2.22 | 2.22 | 0.91% | 19,762 |
Jul 3, 2024 | 2.20 | 2.25 | 2.15 | 2.20 | 2.20 | -4.35% | 29,709 |
Jul 2, 2024 | 2.28 | 2.35 | 2.25 | 2.30 | 2.30 | 0.88% | 25,852 |
Jul 1, 2024 | 2.36 | 2.38 | 2.19 | 2.28 | 2.28 | -2.98% | 80,313 |
Jun 28, 2024 | 2.43 | 2.43 | 2.10 | 2.35 | 2.35 | 8.29% | 125,002 |
Jun 27, 2024 | 2.17 | 2.21 | 2.11 | 2.17 | 2.17 | - | 11,737 |
Jun 26, 2024 | 2.11 | 2.19 | 2.05 | 2.17 | 2.17 | 2.84% | 20,473 |
Jun 25, 2024 | 2.09 | 2.18 | 2.04 | 2.11 | 2.11 | 1.44% | 22,614 |
Jun 24, 2024 | 2.03 | 2.10 | 2.03 | 2.08 | 2.08 | 1.96% | 25,209 |
Jun 21, 2024 | 2.06 | 2.07 | 2.02 | 2.04 | 2.04 | -0.49% | 20,739 |
Jun 20, 2024 | 2.02 | 2.10 | 1.97 | 2.05 | 2.05 | 1.99% | 43,993 |
Jun 18, 2024 | 2.11 | 2.47 | 1.95 | 2.01 | 2.01 | -5.19% | 84,039 |
Jun 17, 2024 | 2.20 | 2.35 | 2.08 | 2.12 | 2.12 | -3.64% | 50,761 |
Jun 14, 2024 | 2.25 | 2.30 | 2.20 | 2.20 | 2.20 | -1.35% | 22,875 |
Jun 13, 2024 | 2.31 | 2.32 | 2.23 | 2.23 | 2.23 | -3.04% | 17,751 |
Jun 12, 2024 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | -2.95% | 13,134 |