IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
4.170
-0.050 (-1.18%)
Aug 25, 2025, 4:00 PM - Market closed
IZEA Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 4.23 | 4.23 | 4.11 | 4.17 | 4.17 | -1.18% | 49,657 |
| Aug 22, 2025 | 4.32 | 4.34 | 4.11 | 4.22 | 4.22 | -1.63% | 97,725 |
| Aug 21, 2025 | 4.21 | 4.38 | 4.12 | 4.29 | 4.29 | 2.14% | 86,904 |
| Aug 20, 2025 | 4.13 | 4.23 | 4.04 | 4.20 | 4.20 | -0.47% | 52,645 |
| Aug 19, 2025 | 4.39 | 4.39 | 4.14 | 4.22 | 4.22 | -1.29% | 130,675 |
| Aug 18, 2025 | 4.18 | 4.35 | 4.18 | 4.28 | 4.28 | 1.79% | 171,966 |
| Aug 15, 2025 | 3.94 | 4.25 | 3.73 | 4.20 | 4.20 | 6.33% | 218,442 |
| Aug 14, 2025 | 3.66 | 3.95 | 3.53 | 3.95 | 3.95 | 9.12% | 115,352 |
| Aug 13, 2025 | 3.88 | 3.88 | 3.50 | 3.62 | 3.62 | -6.22% | 180,241 |
| Aug 12, 2025 | 3.73 | 3.92 | 3.66 | 3.86 | 3.86 | 3.49% | 119,553 |
| Aug 11, 2025 | 3.74 | 3.87 | 3.58 | 3.73 | 3.73 | -0.80% | 62,912 |
| Aug 8, 2025 | 3.81 | 3.91 | 3.72 | 3.76 | 3.76 | -2.34% | 40,335 |
| Aug 7, 2025 | 3.55 | 3.88 | 3.55 | 3.85 | 3.85 | 6.94% | 53,270 |
| Aug 6, 2025 | 3.66 | 3.66 | 3.50 | 3.60 | 3.60 | -2.44% | 58,629 |
| Aug 5, 2025 | 3.98 | 4.02 | 3.67 | 3.69 | 3.69 | -7.05% | 47,115 |
| Aug 4, 2025 | 3.62 | 4.02 | 3.62 | 3.97 | 3.97 | 7.01% | 78,133 |
| Aug 1, 2025 | 3.70 | 3.79 | 3.55 | 3.71 | 3.71 | -0.54% | 55,599 |
| Jul 31, 2025 | 3.56 | 3.87 | 3.56 | 3.73 | 3.73 | 5.07% | 83,246 |
| Jul 30, 2025 | 3.71 | 3.81 | 3.52 | 3.55 | 3.55 | -6.08% | 63,527 |
| Jul 29, 2025 | 3.97 | 4.07 | 3.74 | 3.78 | 3.78 | -4.30% | 133,577 |
| Jul 28, 2025 | 4.04 | 4.04 | 3.76 | 3.95 | 3.95 | 0.25% | 60,159 |
| Jul 25, 2025 | 4.10 | 4.20 | 3.91 | 3.94 | 3.94 | -3.90% | 165,491 |
| Jul 24, 2025 | 4.04 | 4.13 | 3.92 | 4.10 | 4.10 | 0.24% | 92,951 |
| Jul 23, 2025 | 3.95 | 4.09 | 3.81 | 4.09 | 4.09 | 4.87% | 119,152 |
| Jul 22, 2025 | 3.81 | 4.10 | 3.76 | 3.90 | 3.90 | 4.00% | 230,585 |
| Jul 21, 2025 | 3.44 | 3.85 | 3.38 | 3.75 | 3.75 | 12.58% | 364,930 |
| Jul 18, 2025 | 3.42 | 3.51 | 3.33 | 3.33 | 3.33 | -2.46% | 43,127 |
| Jul 17, 2025 | 3.31 | 3.52 | 3.30 | 3.42 | 3.42 | 3.17% | 95,097 |
| Jul 16, 2025 | 3.25 | 3.49 | 3.20 | 3.31 | 3.31 | 0.61% | 139,672 |
| Jul 15, 2025 | 3.18 | 3.30 | 3.05 | 3.29 | 3.29 | 2.81% | 54,809 |
| Jul 14, 2025 | 2.99 | 3.25 | 2.99 | 3.20 | 3.20 | 7.38% | 149,798 |
| Jul 11, 2025 | 2.98 | 3.00 | 2.89 | 2.98 | 2.98 | -1.32% | 60,915 |
| Jul 10, 2025 | 2.78 | 3.15 | 2.78 | 3.02 | 3.02 | 8.63% | 221,662 |
| Jul 9, 2025 | 2.55 | 2.83 | 2.55 | 2.78 | 2.78 | 7.75% | 120,400 |
| Jul 8, 2025 | 2.64 | 2.64 | 2.56 | 2.58 | 2.58 | -2.27% | 16,616 |
| Jul 7, 2025 | 2.58 | 2.71 | 2.58 | 2.64 | 2.64 | 1.15% | 43,990 |
| Jul 3, 2025 | 2.59 | 2.66 | 2.54 | 2.61 | 2.61 | 1.95% | 18,264 |
| Jul 2, 2025 | 2.53 | 2.58 | 2.53 | 2.56 | 2.56 | 1.19% | 15,762 |
| Jul 1, 2025 | 2.52 | 2.59 | 2.51 | 2.53 | 2.53 | -0.78% | 8,364 |
| Jun 30, 2025 | 2.51 | 2.60 | 2.50 | 2.55 | 2.55 | 2.00% | 45,746 |
| Jun 27, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.10% | 44,175 |
| Jun 26, 2025 | 2.64 | 2.69 | 2.53 | 2.58 | 2.58 | -1.90% | 34,959 |
| Jun 25, 2025 | 2.66 | 2.76 | 2.59 | 2.63 | 2.63 | - | 10,313 |
| Jun 24, 2025 | 2.65 | 2.74 | 2.54 | 2.63 | 2.63 | -0.75% | 14,606 |
| Jun 23, 2025 | 2.71 | 2.73 | 2.57 | 2.65 | 2.65 | -1.85% | 18,172 |
| Jun 20, 2025 | 2.66 | 2.85 | 2.66 | 2.70 | 2.70 | 2.27% | 20,733 |
| Jun 18, 2025 | 2.60 | 2.76 | 2.54 | 2.64 | 2.64 | 0.76% | 51,046 |
| Jun 17, 2025 | 2.76 | 2.78 | 2.51 | 2.62 | 2.62 | -5.42% | 73,302 |
| Jun 16, 2025 | 2.77 | 2.84 | 2.77 | 2.77 | 2.77 | -0.72% | 32,076 |
| Jun 13, 2025 | 2.83 | 2.83 | 2.75 | 2.79 | 2.79 | -2.11% | 66,617 |