IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
4.890
-0.060 (-1.21%)
At close: Nov 6, 2025, 4:00 PM EST
4.852
-0.038 (-0.77%)
After-hours: Nov 6, 2025, 6:08 PM EST
IZEA Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.91 | 5.06 | 4.83 | 4.89 | 4.89 | -1.21% | 79,095 |
| Nov 5, 2025 | 4.79 | 5.09 | 4.72 | 4.95 | 4.95 | 3.34% | 146,277 |
| Nov 4, 2025 | 5.00 | 5.13 | 4.75 | 4.79 | 4.79 | -8.06% | 242,754 |
| Nov 3, 2025 | 5.15 | 5.29 | 5.09 | 5.21 | 5.21 | 1.17% | 43,099 |
| Oct 31, 2025 | 5.13 | 5.27 | 5.03 | 5.15 | 5.15 | 1.98% | 112,576 |
| Oct 30, 2025 | 5.18 | 5.30 | 5.05 | 5.05 | 5.05 | -3.63% | 102,878 |
| Oct 29, 2025 | 5.16 | 5.37 | 5.16 | 5.24 | 5.24 | 1.35% | 86,358 |
| Oct 28, 2025 | 5.28 | 5.55 | 5.15 | 5.17 | 5.17 | -1.90% | 211,585 |
| Oct 27, 2025 | 5.48 | 5.60 | 5.21 | 5.27 | 5.27 | -2.95% | 174,509 |
| Oct 24, 2025 | 5.24 | 5.60 | 5.24 | 5.43 | 5.43 | 3.63% | 165,650 |
| Oct 23, 2025 | 5.20 | 5.37 | 5.15 | 5.24 | 5.24 | 2.75% | 200,046 |
| Oct 22, 2025 | 5.26 | 5.35 | 5.10 | 5.10 | 5.10 | -3.23% | 177,451 |
| Oct 21, 2025 | 5.45 | 5.45 | 5.22 | 5.27 | 5.27 | -3.30% | 135,410 |
| Oct 20, 2025 | 5.77 | 5.78 | 5.35 | 5.45 | 5.45 | -2.68% | 182,605 |
| Oct 17, 2025 | 5.25 | 5.70 | 5.25 | 5.60 | 5.60 | 5.26% | 311,029 |
| Oct 16, 2025 | 5.81 | 5.86 | 5.20 | 5.32 | 5.32 | -6.67% | 396,959 |
| Oct 15, 2025 | 5.16 | 5.79 | 5.15 | 5.70 | 5.70 | 11.76% | 511,316 |
| Oct 14, 2025 | 5.08 | 5.22 | 4.95 | 5.10 | 5.10 | 1.19% | 400,504 |
| Oct 13, 2025 | 4.90 | 5.14 | 4.68 | 5.04 | 5.04 | 2.86% | 872,555 |
| Oct 10, 2025 | 3.90 | 5.25 | 3.86 | 4.90 | 4.90 | 25.64% | 1,832,665 |
| Oct 9, 2025 | 3.93 | 3.97 | 3.87 | 3.90 | 3.90 | -1.76% | 22,209 |
| Oct 8, 2025 | 3.95 | 4.04 | 3.82 | 3.97 | 3.97 | 0.76% | 53,632 |
| Oct 7, 2025 | 4.02 | 4.09 | 3.75 | 3.94 | 3.94 | -2.96% | 59,273 |
| 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 |