Skip to main content
IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
2.898
+0.018 (0.63%)
Nov 21, 2024, 1:12 PM EST - Market open

IZEA Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.512.602.432.572.571.98%36,021
Sep 25, 20242.502.562.442.522.520.80%34,364
Sep 24, 20242.512.602.502.502.500.81%8,549
Sep 23, 20242.512.512.442.482.48-3.13%10,038
Sep 20, 20242.482.582.412.562.56-0.78%94,911
Sep 19, 20242.562.612.522.582.582.38%27,450
Sep 18, 20242.562.652.512.522.52-2.70%27,496
Sep 17, 20242.572.642.522.592.59-0.38%15,808
Sep 16, 20242.602.612.462.602.60-1.14%27,574
Sep 13, 20242.752.752.512.632.63-4.36%40,178
Sep 12, 20242.622.752.622.752.756.59%68,850
Sep 11, 20242.392.732.372.582.585.31%133,569
Sep 10, 20242.102.452.092.452.4514.49%153,518
Sep 9, 20242.132.152.122.142.14-10,178
Sep 6, 20242.142.152.102.142.14-0.47%10,445
Sep 5, 20242.092.152.082.152.151.42%4,834
Sep 4, 20242.202.202.082.122.12-0.47%13,285
Sep 3, 20242.172.172.072.132.13-3.62%19,587
Aug 30, 20242.212.242.202.212.21-0.90%9,590
Aug 29, 20242.262.262.182.232.23-0.27%13,051
Aug 28, 20242.232.242.202.242.240.27%12,586
Aug 27, 20242.272.302.222.232.23-1.76%4,870
Aug 26, 20242.192.352.192.272.273.18%13,590
Aug 23, 20242.212.262.162.202.20-2.65%34,057
Aug 22, 20242.232.262.202.262.260.44%10,752
Aug 21, 20242.212.252.212.252.252.27%4,227
Aug 20, 20242.232.262.202.202.20-1.35%7,848
Aug 19, 20242.372.442.232.232.23-6.30%27,597
Aug 16, 20242.342.422.322.382.387.69%22,192
Aug 15, 20242.172.262.072.212.216.76%31,685
Aug 14, 20242.212.252.032.072.07-7.59%28,624
Aug 13, 20242.112.252.112.242.246.16%19,205
Aug 12, 20242.152.202.072.112.11-3.21%8,363
Aug 9, 20242.122.182.042.182.182.83%9,069
Aug 8, 20242.092.151.972.122.121.44%22,238
Aug 7, 20242.172.172.032.092.09-1.42%6,853
Aug 6, 20242.012.121.962.122.124.95%31,245
Aug 5, 20242.002.082.002.022.02-3.81%84,864
Aug 2, 20242.172.212.062.102.10-4.11%45,403
Aug 1, 20242.272.282.172.192.19-4.78%33,313
Jul 31, 20242.242.362.212.302.302.68%39,240
Jul 30, 20242.312.312.212.242.24-2.61%21,873
Jul 29, 20242.422.422.222.302.30-4.56%30,083
Jul 26, 20242.442.452.412.412.41-1.23%17,549
Jul 25, 20242.492.492.412.442.44-2.40%17,840
Jul 24, 20242.482.522.462.502.500.81%42,128
Jul 23, 20242.482.542.482.482.480.81%18,276
Jul 22, 20242.522.542.402.462.46-2.38%18,674
Jul 19, 20242.432.562.382.522.525.44%27,743
Jul 18, 20242.492.532.382.392.39-5.91%20,963
Jul 17, 20242.572.572.472.542.54-1.17%17,439
Jul 16, 20242.362.662.352.572.578.44%64,445
Jul 15, 20242.312.402.312.372.371.28%13,349
Jul 12, 20242.262.362.262.342.343.54%34,042
Jul 11, 20242.242.272.222.262.260.89%19,634
Jul 10, 20242.262.322.202.242.24-1.75%15,625
Jul 9, 20242.242.302.232.282.281.79%18,380
Jul 8, 20242.212.402.112.242.240.90%45,574
Jul 5, 20242.202.402.202.222.220.91%19,762
Jul 3, 20242.202.252.152.202.20-4.35%29,709
Jul 2, 20242.282.352.252.302.300.88%25,852