Skip to main content
IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
2.576
-0.014 (-0.54%)
Feb 21, 2025, 4:00 PM EST - Market closed

IZEA Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.592.652.562.582.58-0.54%25,332
Feb 20, 20252.612.702.582.592.59-2.26%12,233
Feb 19, 20252.472.752.472.652.653.52%119,329
Feb 18, 20252.712.712.562.562.56-5.19%16,659
Feb 14, 20252.502.732.502.702.700.75%25,385
Feb 13, 20252.542.702.542.682.685.51%22,511
Feb 12, 20252.642.702.542.542.54-3.79%19,535
Feb 11, 20252.682.682.562.642.64-2.58%30,699
Feb 10, 20252.652.722.622.712.712.26%30,545
Feb 7, 20252.712.752.612.652.65-1.49%20,007
Feb 6, 20252.682.732.612.692.69-1.47%37,524
Feb 5, 20252.602.732.542.732.733.02%78,418
Feb 4, 20252.592.652.592.652.653.92%18,128
Feb 3, 20252.482.592.482.552.552.00%27,627
Jan 31, 20252.642.642.502.502.50-6.02%36,370
Jan 30, 20252.582.672.582.662.666.40%34,774
Jan 29, 20252.682.702.502.502.50-7.06%21,020
Jan 28, 20252.672.712.642.692.691.51%24,481
Jan 27, 20252.582.702.502.652.65-0.38%25,477
Jan 24, 20252.552.712.522.662.664.72%78,828
Jan 23, 20252.462.552.412.542.543.67%46,398
Jan 22, 20252.382.502.322.452.452.94%16,666
Jan 21, 20252.402.492.352.382.38-1.04%24,848
Jan 17, 20252.432.482.332.412.41-1.43%24,345
Jan 16, 20252.382.442.312.442.444.72%18,894
Jan 15, 20252.332.382.272.332.33-25,815
Jan 14, 20252.362.402.232.332.33-1.69%25,299
Jan 13, 20252.362.392.312.372.37-1.25%16,889
Jan 10, 20252.402.462.342.402.40-2.04%19,490
Jan 8, 20252.492.522.422.452.45-2.78%14,036
Jan 7, 20252.542.672.462.522.520.40%27,019
Jan 6, 20252.682.692.492.512.51-5.64%15,028
Jan 3, 20252.622.712.582.662.661.92%15,350
Jan 2, 20252.692.782.552.612.61-5.09%19,582
Dec 31, 20242.692.772.622.752.750.36%45,591
Dec 30, 20242.372.792.372.742.749.16%112,284
Dec 27, 20242.482.592.412.512.51-16,654
Dec 26, 20242.372.542.372.512.514.58%57,380
Dec 24, 20242.462.502.382.402.40-2.83%15,526
Dec 23, 20242.422.502.372.472.470.82%31,796
Dec 20, 20242.422.542.312.452.451.66%36,503
Dec 19, 20242.282.462.282.412.415.70%38,237
Dec 18, 20242.492.582.282.282.28-8.80%65,402
Dec 17, 20242.572.582.502.502.50-4.21%26,907
Dec 16, 20242.602.622.552.612.611.56%28,939
Dec 13, 20242.542.612.542.572.570.78%19,021
Dec 12, 20242.472.602.472.552.552.00%40,626
Dec 11, 20242.482.552.462.502.50-0.40%31,049
Dec 10, 20242.542.592.462.512.51-1.18%73,017
Dec 9, 20242.592.672.512.542.54-1.93%40,107
Dec 6, 20242.532.692.532.592.591.17%34,260
Dec 5, 20242.682.692.562.562.56-5.19%35,922
Dec 4, 20242.742.792.662.702.70-1.46%35,223
Dec 3, 20242.782.892.732.742.74-2.84%19,106
Dec 2, 20242.782.902.712.822.82-1.40%44,151
Nov 29, 20242.762.902.672.862.865.93%39,704
Nov 27, 20242.712.752.662.702.70-1.82%22,782
Nov 26, 20242.762.802.662.752.75-1.08%19,190
Nov 25, 20242.782.892.782.782.78-2.11%26,875
Nov 22, 20242.872.942.832.842.84-1.73%34,804
Nov 21, 20242.862.942.682.892.890.35%49,882
Nov 20, 20242.872.932.802.882.880.35%27,037
Nov 19, 20242.792.952.762.872.873.05%38,181
Nov 18, 20242.862.882.762.792.79-3.97%41,959
Nov 15, 20242.752.982.512.902.901.40%123,836
Nov 14, 20242.862.932.852.862.860.35%37,457
Nov 13, 20242.792.952.742.852.851.42%45,894
Nov 12, 20242.882.882.802.812.81-2.43%22,450
Nov 11, 20242.822.922.822.882.881.05%28,352
Nov 8, 20242.842.952.782.852.85-0.70%28,559
Nov 7, 20242.852.912.832.872.870.70%19,322
Nov 6, 20242.972.982.842.852.85-2.06%19,062
Nov 5, 20242.802.922.802.912.913.56%36,506
Nov 4, 20242.702.892.702.812.814.07%54,155
Nov 1, 20242.702.832.682.702.70-4.93%38,840
Oct 31, 20242.862.882.832.842.84-1.39%22,128
Oct 30, 20242.832.952.832.882.881.05%30,318
Oct 29, 20242.872.902.812.852.85-1.72%42,494
Oct 28, 20242.842.952.842.902.902.47%27,061
Oct 25, 20242.762.852.762.832.831.80%43,362
Oct 24, 20242.812.892.752.782.78-2.11%17,895
Oct 23, 20242.802.842.752.842.842.16%28,785
Oct 22, 20242.722.832.672.782.782.96%50,661
Oct 21, 20242.672.712.612.702.702.27%46,098
Oct 18, 20242.632.652.532.642.640.38%16,930
Oct 17, 20242.612.672.582.632.630.38%8,183
Oct 16, 20242.592.642.542.622.623.97%46,756
Oct 15, 20242.562.602.512.522.52-2.70%6,494
Oct 14, 20242.522.712.522.592.592.78%21,303
Oct 11, 20242.512.692.512.522.52-0.40%9,572
Oct 10, 20242.542.602.502.532.53-1.17%6,775
Oct 9, 20242.442.892.442.562.563.23%26,228
Oct 8, 20242.502.502.412.482.48-2.75%13,171
Oct 7, 20242.622.622.412.552.55-2.30%18,155
Oct 4, 20242.622.662.522.612.611.56%16,474
Oct 3, 20242.572.642.512.572.571.98%23,309
Oct 2, 20242.562.592.492.522.52-0.79%11,389
Oct 1, 20242.682.712.512.542.54-7.64%16,276
Sep 30, 20242.682.792.632.752.753.00%23,188
Sep 27, 20242.592.712.582.672.673.89%56,455