IZEA Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	2.45	2.49	2.41	2.43	2.43	-2.80%	14,983
Feb 26, 2025	2.51	2.63	2.50	2.50	2.50	-3.10%	21,440
Feb 25, 2025	2.63	2.70	2.58	2.58	2.58	-1.53%	46,512
Feb 24, 2025	2.56	2.62	2.52	2.62	2.62	1.71%	29,101
Feb 21, 2025	2.59	2.65	2.56	2.58	2.58	-0.54%	25,332
Feb 20, 2025	2.61	2.70	2.58	2.59	2.59	-2.26%	12,233
Feb 19, 2025	2.47	2.75	2.47	2.65	2.65	3.52%	119,329
Feb 18, 2025	2.71	2.71	2.56	2.56	2.56	-5.19%	16,659
Feb 14, 2025	2.50	2.73	2.50	2.70	2.70	0.75%	25,385
Feb 13, 2025	2.54	2.70	2.54	2.68	2.68	5.51%	22,511
Feb 12, 2025	2.64	2.70	2.54	2.54	2.54	-3.79%	19,535
Feb 11, 2025	2.68	2.68	2.56	2.64	2.64	-2.58%	30,699
Feb 10, 2025	2.65	2.72	2.62	2.71	2.71	2.26%	30,545
Feb 7, 2025	2.71	2.75	2.61	2.65	2.65	-1.49%	20,007
Feb 6, 2025	2.68	2.73	2.61	2.69	2.69	-1.47%	37,524
Feb 5, 2025	2.60	2.73	2.54	2.73	2.73	3.02%	78,418
Feb 4, 2025	2.59	2.65	2.59	2.65	2.65	3.92%	18,128
Feb 3, 2025	2.48	2.59	2.48	2.55	2.55	2.00%	27,627
Jan 31, 2025	2.64	2.64	2.50	2.50	2.50	-6.02%	36,370
Jan 30, 2025	2.58	2.67	2.58	2.66	2.66	6.40%	34,774
Jan 29, 2025	2.68	2.70	2.50	2.50	2.50	-7.06%	21,020
Jan 28, 2025	2.67	2.71	2.64	2.69	2.69	1.51%	24,481
Jan 27, 2025	2.58	2.70	2.50	2.65	2.65	-0.38%	25,477
Jan 24, 2025	2.55	2.71	2.52	2.66	2.66	4.72%	78,828
Jan 23, 2025	2.46	2.55	2.41	2.54	2.54	3.67%	46,398
Jan 22, 2025	2.38	2.50	2.32	2.45	2.45	2.94%	16,666
Jan 21, 2025	2.40	2.49	2.35	2.38	2.38	-1.04%	24,848
Jan 17, 2025	2.43	2.48	2.33	2.41	2.41	-1.43%	24,345
Jan 16, 2025	2.38	2.44	2.31	2.44	2.44	4.72%	18,894