IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
2.250
+0.240 (11.94%)
May 9, 2025, 10:08 AM - Market open
IZEA Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.29 | 2.46 | 2.29 | 2.46 | - | 22.39% | 23,230 |
| 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 |
| Apr 29, 2025 | 2.05 | 2.06 | 1.92 | 2.04 | 2.04 | 4.36% | 45,550 |
| Apr 28, 2025 | 1.95 | 2.04 | 1.90 | 1.95 | 1.95 | - | 20,220 |
| Apr 25, 2025 | 1.76 | 1.97 | 1.76 | 1.95 | 1.95 | 7.73% | 24,337 |
| Apr 24, 2025 | 1.75 | 1.81 | 1.72 | 1.81 | 1.81 | 2.26% | 23,387 |
| Apr 23, 2025 | 1.79 | 1.85 | 1.72 | 1.77 | 1.77 | - | 26,216 |
| Apr 22, 2025 | 1.75 | 1.78 | 1.70 | 1.77 | 1.77 | 3.51% | 10,215 |
| Apr 21, 2025 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 7,054 |
| Apr 17, 2025 | 1.74 | 1.76 | 1.70 | 1.75 | 1.75 | 0.57% | 11,190 |
| Apr 16, 2025 | 1.73 | 1.80 | 1.73 | 1.74 | 1.74 | - | 24,750 |
| Apr 15, 2025 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 7,059 |
| Apr 14, 2025 | 1.72 | 1.74 | 1.68 | 1.72 | 1.72 | - | 23,127 |
| Apr 11, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 14,986 |
| Apr 10, 2025 | 1.76 | 1.80 | 1.70 | 1.72 | 1.72 | -3.64% | 24,100 |
| Apr 9, 2025 | 1.76 | 1.81 | 1.71 | 1.79 | 1.79 | 1.42% | 42,537 |
| Apr 8, 2025 | 1.79 | 1.86 | 1.71 | 1.76 | 1.76 | -1.12% | 30,005 |
| Apr 7, 2025 | 1.73 | 1.85 | 1.70 | 1.78 | 1.78 | -5.32% | 87,008 |
| Apr 4, 2025 | 1.96 | 1.96 | 1.85 | 1.88 | 1.88 | -6.47% | 52,671 |
| Apr 3, 2025 | 2.01 | 2.04 | 1.93 | 2.01 | 2.01 | -4.29% | 58,522 |
| Apr 2, 2025 | 2.08 | 2.11 | 2.08 | 2.10 | 2.10 | - | 4,691 |
| Apr 1, 2025 | 2.08 | 2.17 | 2.04 | 2.10 | 2.10 | - | 14,922 |
| Mar 31, 2025 | 2.11 | 2.14 | 1.95 | 2.10 | 2.10 | -0.47% | 27,224 |
| Mar 28, 2025 | 2.04 | 2.14 | 1.91 | 2.11 | 2.11 | 1.69% | 92,806 |
| Mar 27, 2025 | 2.09 | 2.12 | 2.04 | 2.08 | 2.08 | 0.73% | 54,815 |
| Mar 26, 2025 | 2.17 | 2.17 | 2.06 | 2.06 | 2.06 | -4.19% | 21,181 |
| Mar 25, 2025 | 2.20 | 2.20 | 2.12 | 2.15 | 2.15 | -2.27% | 10,536 |
| Mar 24, 2025 | 2.16 | 2.22 | 2.12 | 2.20 | 2.20 | 1.85% | 21,957 |
| Mar 21, 2025 | 2.20 | 2.22 | 2.13 | 2.16 | 2.16 | -3.57% | 19,349 |
| Mar 20, 2025 | 2.20 | 2.30 | 2.20 | 2.24 | 2.24 | 1.36% | 9,943 |
| Mar 19, 2025 | 2.18 | 2.31 | 2.12 | 2.21 | 2.21 | 0.45% | 8,367 |
| Mar 18, 2025 | 2.21 | 2.30 | 2.17 | 2.20 | 2.20 | -0.45% | 14,210 |
| Mar 17, 2025 | 2.20 | 2.23 | 2.13 | 2.21 | 2.21 | -1.34% | 29,072 |
| Mar 14, 2025 | 2.27 | 2.29 | 2.23 | 2.24 | 2.24 | -0.22% | 10,291 |
| Mar 13, 2025 | 2.27 | 2.37 | 2.22 | 2.25 | 2.25 | -1.10% | 9,357 |
| Mar 12, 2025 | 2.25 | 2.28 | 2.24 | 2.27 | 2.27 | -2.16% | 9,244 |
| Mar 11, 2025 | 2.25 | 2.32 | 2.21 | 2.32 | 2.32 | 3.57% | 17,684 |
| Mar 10, 2025 | 2.24 | 2.40 | 2.19 | 2.24 | 2.24 | -1.75% | 48,056 |
| Mar 7, 2025 | 2.20 | 2.32 | 2.16 | 2.28 | 2.28 | 2.24% | 50,061 |
| Mar 6, 2025 | 2.29 | 2.29 | 2.18 | 2.23 | 2.23 | -3.46% | 44,873 |
| Mar 5, 2025 | 2.33 | 2.35 | 2.26 | 2.31 | 2.31 | -0.86% | 7,792 |
| Mar 4, 2025 | 2.25 | 2.40 | 2.23 | 2.33 | 2.33 | 3.10% | 57,294 |
| Mar 3, 2025 | 2.38 | 2.57 | 2.26 | 2.26 | 2.26 | -6.22% | 24,468 |
| Feb 28, 2025 | 2.37 | 2.47 | 2.34 | 2.41 | 2.41 | -0.82% | 45,553 |