IZEA Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2025	2.83	2.97	2.83	2.85	2.85	-0.70%	79,392
Jun 11, 2025	2.89	2.93	2.87	2.87	2.87	-1.03%	66,367
Jun 10, 2025	2.88	2.92	2.85	2.90	2.90	1.05%	37,427
Jun 9, 2025	2.90	2.94	2.86	2.87	2.87	-0.86%	71,173
Jun 6, 2025	2.93	2.99	2.87	2.90	2.90	-0.86%	52,081
Jun 5, 2025	2.93	2.94	2.88	2.92	2.92	0.69%	24,620
Jun 4, 2025	2.88	2.94	2.83	2.90	2.90	0.69%	33,655
Jun 3, 2025	2.93	2.94	2.83	2.88	2.88	-2.04%	39,847
Jun 2, 2025	2.90	2.96	2.89	2.94	2.94	2.08%	45,314
May 30, 2025	2.93	2.93	2.81	2.88	2.88	-1.71%	41,482
May 29, 2025	2.90	2.95	2.85	2.93	2.93	-	14,087
May 28, 2025	2.91	2.99	2.90	2.93	2.93	-	52,160
May 27, 2025	2.85	2.98	2.84	2.93	2.93	3.17%	105,814
May 23, 2025	2.80	2.90	2.80	2.84	2.84	-3.73%	47,483
May 22, 2025	2.82	2.95	2.79	2.95	2.95	4.98%	47,393
May 21, 2025	2.80	2.96	2.76	2.81	2.81	0.72%	42,118
May 20, 2025	2.85	2.90	2.74	2.79	2.79	-2.79%	106,686
May 19, 2025	2.74	2.90	2.73	2.87	2.87	4.36%	107,720
May 16, 2025	2.85	2.90	2.73	2.75	2.75	-5.82%	141,102
May 15, 2025	2.73	3.03	2.71	2.92	2.92	7.35%	137,980
May 14, 2025	2.74	3.15	2.65	2.72	2.72	18.78%	1,053,724
May 13, 2025	2.25	2.31	2.25	2.29	2.29	1.78%	170,629
May 12, 2025	2.34	2.39	2.20	2.25	2.25	-2.60%	27,691
May 9, 2025	2.05	2.46	2.05	2.31	2.31	14.93%	70,829
May 8, 2025	1.99	2.08	1.90	2.01	2.01	3.08%	43,347
May 7, 2025	1.79	2.06	1.79	1.95	1.95	4.84%	57,875
May 6, 2025	1.87	1.88	1.85	1.86	1.86	-1.59%	8,295
May 5, 2025	2.12	2.12	1.89	1.89	1.89	-10.04%	16,723
May 2, 2025	2.10	2.12	2.09	2.10	2.10	0.53%	12,199
May 1, 2025	2.05	2.10	2.05	2.09	2.09	0.97%	9,121
Apr 30, 2025	2.04	2.09	2.04	2.07	2.07	1.72%	14,067