IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
4.060
+0.210 (5.45%)
At close: Oct 6, 2025, 4:00 PM EDT
3.980
-0.080 (-1.97%)
After-hours: Oct 6, 2025, 7:47 PM EDT
IZEA Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.89 | 4.10 | 3.75 | 4.06 | 4.06 | 5.45% | 124,140 |
| Oct 3, 2025 | 3.88 | 4.00 | 3.82 | 3.85 | 3.85 | -1.53% | 72,964 |
| Oct 2, 2025 | 3.64 | 3.91 | 3.62 | 3.91 | 3.91 | 8.01% | 63,798 |
| Oct 1, 2025 | 3.64 | 3.72 | 3.56 | 3.62 | 3.62 | -2.69% | 114,622 |
| Sep 30, 2025 | 3.91 | 3.93 | 3.71 | 3.72 | 3.72 | -5.34% | 67,577 |
| Sep 29, 2025 | 3.82 | 4.00 | 3.76 | 3.93 | 3.93 | 3.97% | 68,492 |
| Sep 26, 2025 | 3.74 | 3.94 | 3.74 | 3.78 | 3.78 | 0.80% | 56,730 |
| Sep 25, 2025 | 3.76 | 3.95 | 3.71 | 3.75 | 3.75 | -1.06% | 35,411 |
| Sep 24, 2025 | 3.80 | 3.92 | 3.73 | 3.79 | 3.79 | -0.26% | 16,176 |
| Sep 23, 2025 | 3.59 | 3.96 | 3.50 | 3.80 | 3.80 | -1.55% | 103,261 |
| Sep 22, 2025 | 4.02 | 4.24 | 3.86 | 3.86 | 3.86 | -5.39% | 79,783 |
| Sep 19, 2025 | 3.60 | 4.14 | 3.60 | 4.08 | 4.08 | 14.13% | 261,072 |
| Sep 18, 2025 | 3.59 | 3.66 | 3.50 | 3.58 | 3.58 | 0.70% | 180,946 |
| Sep 17, 2025 | 3.60 | 3.67 | 3.40 | 3.55 | 3.55 | -0.56% | 120,914 |
| Sep 16, 2025 | 3.59 | 3.77 | 3.50 | 3.57 | 3.57 | -0.83% | 81,133 |
| Sep 15, 2025 | 3.65 | 3.80 | 3.60 | 3.60 | 3.60 | -1.91% | 38,593 |
| Sep 12, 2025 | 3.54 | 3.81 | 3.54 | 3.67 | 3.67 | 3.38% | 70,654 |
| Sep 11, 2025 | 3.71 | 3.90 | 3.51 | 3.55 | 3.55 | -4.31% | 116,814 |
| Sep 10, 2025 | 3.56 | 3.81 | 3.56 | 3.71 | 3.71 | 3.63% | 52,453 |
| Sep 9, 2025 | 3.70 | 3.74 | 3.56 | 3.58 | 3.58 | -3.76% | 21,472 |
| Sep 8, 2025 | 3.60 | 3.93 | 3.60 | 3.72 | 3.72 | 4.20% | 167,969 |
| Sep 5, 2025 | 3.68 | 3.83 | 3.46 | 3.57 | 3.57 | -1.38% | 200,735 |
| Sep 4, 2025 | 3.61 | 3.74 | 3.50 | 3.62 | 3.62 | 0.84% | 111,556 |
| Sep 3, 2025 | 3.95 | 4.02 | 3.50 | 3.59 | 3.59 | -8.88% | 176,954 |
| Sep 2, 2025 | 3.78 | 3.97 | 3.64 | 3.94 | 3.94 | 4.23% | 109,539 |
| Aug 29, 2025 | 4.10 | 4.10 | 3.71 | 3.78 | 3.78 | -8.70% | 162,174 |
| Aug 28, 2025 | 4.19 | 4.24 | 3.97 | 4.14 | 4.14 | -0.96% | 56,505 |
| Aug 27, 2025 | 4.10 | 4.23 | 4.01 | 4.18 | 4.18 | 1.09% | 54,942 |
| Aug 26, 2025 | 4.14 | 4.17 | 4.10 | 4.14 | 4.14 | -0.84% | 26,670 |
| 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 |