IZEA Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	2.60	2.76	2.54	2.64	2.64	0.76%	51,046
Jun 17, 2025	2.76	2.78	2.51	2.62	2.62	-5.42%	73,302
Jun 16, 2025	2.77	2.84	2.77	2.77	2.77	-0.72%	32,076
Jun 13, 2025	2.83	2.83	2.75	2.79	2.79	-2.11%	66,617
Jun 12, 2025	2.83	2.97	2.83	2.85	2.85	-0.70%	79,392
Jun 11, 2025	2.89	2.93	2.87	2.87	2.87	-1.03%	66,367
Jun 10, 2025	2.88	2.92	2.85	2.90	2.90	1.05%	37,427
Jun 9, 2025	2.90	2.94	2.86	2.87	2.87	-0.86%	71,173
Jun 6, 2025	2.93	2.99	2.87	2.90	2.90	-0.86%	52,081
Jun 5, 2025	2.93	2.94	2.88	2.92	2.92	0.69%	24,620
Jun 4, 2025	2.88	2.94	2.83	2.90	2.90	0.69%	33,655
Jun 3, 2025	2.93	2.94	2.83	2.88	2.88	-2.04%	39,847
Jun 2, 2025	2.90	2.96	2.89	2.94	2.94	2.08%	45,314
May 30, 2025	2.93	2.93	2.81	2.88	2.88	-1.71%	41,482
May 29, 2025	2.90	2.95	2.85	2.93	2.93	-	14,087
May 28, 2025	2.91	2.99	2.90	2.93	2.93	-	52,160
May 27, 2025	2.85	2.98	2.84	2.93	2.93	3.17%	105,814
May 23, 2025	2.80	2.90	2.80	2.84	2.84	-3.73%	47,483
May 22, 2025	2.82	2.95	2.79	2.95	2.95	4.98%	47,393
May 21, 2025	2.80	2.96	2.76	2.81	2.81	0.72%	42,118
May 20, 2025	2.85	2.90	2.74	2.79	2.79	-2.79%	106,686
May 19, 2025	2.74	2.90	2.73	2.87	2.87	4.36%	107,720
May 16, 2025	2.85	2.90	2.73	2.75	2.75	-5.82%	141,102
May 15, 2025	2.73	3.03	2.71	2.92	2.92	7.35%	137,980
May 14, 2025	2.74	3.15	2.65	2.72	2.72	18.78%	1,053,724
May 13, 2025	2.25	2.31	2.25	2.29	2.29	1.78%	170,629
May 12, 2025	2.34	2.39	2.20	2.25	2.25	-2.60%	27,691
May 9, 2025	2.05	2.46	2.05	2.31	2.31	14.93%	70,829
May 8, 2025	1.99	2.08	1.90	2.01	2.01	3.08%	43,347
May 7, 2025	1.79	2.06	1.79	1.95	1.95	4.84%	57,875
May 6, 2025	1.87	1.88	1.85	1.86	1.86	-1.59%	8,295
May 5, 2025	2.12	2.12	1.89	1.89	1.89	-10.04%	16,723
May 2, 2025	2.10	2.12	2.09	2.10	2.10	0.53%	12,199
May 1, 2025	2.05	2.10	2.05	2.09	2.09	0.97%	9,121
Apr 30, 2025	2.04	2.09	2.04	2.07	2.07	1.72%	14,067
Apr 29, 2025	2.05	2.06	1.92	2.04	2.04	4.36%	45,550
Apr 28, 2025	1.95	2.04	1.90	1.95	1.95	-	20,220
Apr 25, 2025	1.76	1.97	1.76	1.95	1.95	7.73%	24,337
Apr 24, 2025	1.75	1.81	1.72	1.81	1.81	2.26%	23,387
Apr 23, 2025	1.79	1.85	1.72	1.77	1.77	-	26,216
Apr 22, 2025	1.75	1.78	1.70	1.77	1.77	3.51%	10,215
Apr 21, 2025	1.70	1.75	1.70	1.71	1.71	-2.29%	7,054
Apr 17, 2025	1.74	1.76	1.70	1.75	1.75	0.57%	11,190
Apr 16, 2025	1.73	1.80	1.73	1.74	1.74	-	24,750
Apr 15, 2025	1.71	1.75	1.70	1.74	1.74	1.16%	7,059
Apr 14, 2025	1.72	1.74	1.68	1.72	1.72	-	23,127
Apr 11, 2025	1.72	1.74	1.70	1.72	1.72	-	14,986
Apr 10, 2025	1.76	1.80	1.70	1.72	1.72	-3.64%	24,100
Apr 9, 2025	1.76	1.81	1.71	1.79	1.79	1.42%	42,537
Apr 8, 2025	1.79	1.86	1.71	1.76	1.76	-1.12%	30,005