IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
4.570
+0.190 (4.34%)
At close: Jan 2, 2026, 4:00 PM EST
4.660
+0.090 (1.97%)
After-hours: Jan 2, 2026, 5:30 PM EST
IZEA Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 4.41 | 4.74 | 4.41 | 4.57 | 4.57 | 4.34% | 71,518 |
| Dec 31, 2025 | 4.40 | 4.41 | 4.30 | 4.38 | 4.38 | 0.46% | 46,200 |
| Dec 30, 2025 | 4.44 | 4.50 | 4.35 | 4.36 | 4.36 | -1.80% | 71,378 |
| Dec 29, 2025 | 4.45 | 4.55 | 4.35 | 4.44 | 4.44 | -1.11% | 59,512 |
| Dec 26, 2025 | 4.45 | 4.56 | 4.44 | 4.49 | 4.49 | 0.90% | 49,190 |
| Dec 24, 2025 | 4.44 | 4.50 | 4.41 | 4.45 | 4.45 | 0.23% | 21,748 |
| Dec 23, 2025 | 4.53 | 4.60 | 4.44 | 4.44 | 4.44 | -2.63% | 53,472 |
| Dec 22, 2025 | 4.64 | 4.74 | 4.56 | 4.56 | 4.56 | -1.30% | 55,295 |
| Dec 19, 2025 | 4.68 | 4.75 | 4.61 | 4.62 | 4.62 | -2.53% | 59,147 |
| Dec 18, 2025 | 4.70 | 4.80 | 4.65 | 4.74 | 4.74 | 0.85% | 34,457 |
| Dec 17, 2025 | 4.77 | 4.80 | 4.65 | 4.70 | 4.70 | -1.05% | 50,796 |
| Dec 16, 2025 | 4.86 | 4.93 | 4.73 | 4.75 | 4.75 | -0.84% | 38,463 |
| Dec 15, 2025 | 4.86 | 4.87 | 4.72 | 4.79 | 4.79 | -1.84% | 68,929 |
| Dec 12, 2025 | 5.04 | 5.04 | 4.87 | 4.88 | 4.88 | -2.59% | 52,264 |
| Dec 11, 2025 | 4.93 | 5.08 | 4.87 | 5.01 | 5.01 | 1.62% | 100,543 |
| Dec 10, 2025 | 5.00 | 5.01 | 4.86 | 4.93 | 4.93 | -1.79% | 57,385 |
| Dec 9, 2025 | 4.98 | 5.07 | 4.95 | 5.02 | 5.02 | 0.80% | 48,710 |
| Dec 8, 2025 | 4.91 | 5.05 | 4.86 | 4.98 | 4.98 | 1.43% | 53,525 |
| Dec 5, 2025 | 5.00 | 5.06 | 4.82 | 4.91 | 4.91 | -2.19% | 142,469 |
| Dec 4, 2025 | 4.97 | 5.15 | 4.94 | 5.02 | 5.02 | 0.20% | 70,093 |
| Dec 3, 2025 | 4.84 | 5.02 | 4.84 | 5.01 | 5.01 | 3.51% | 42,987 |
| Dec 2, 2025 | 4.95 | 5.00 | 4.84 | 4.84 | 4.84 | -2.22% | 80,248 |
| Dec 1, 2025 | 5.01 | 5.13 | 4.95 | 4.95 | 4.95 | -1.59% | 50,679 |
| Nov 28, 2025 | 4.97 | 5.10 | 4.97 | 5.03 | 5.03 | 1.41% | 34,029 |
| Nov 26, 2025 | 5.04 | 5.09 | 4.96 | 4.96 | 4.96 | -1.59% | 120,107 |
| Nov 25, 2025 | 4.93 | 5.10 | 4.90 | 5.04 | 5.04 | 2.44% | 93,099 |
| Nov 24, 2025 | 5.13 | 5.16 | 4.83 | 4.92 | 4.92 | -3.91% | 288,325 |
| Nov 21, 2025 | 4.85 | 5.15 | 4.82 | 5.12 | 5.12 | 6.44% | 215,481 |
| Nov 20, 2025 | 5.12 | 5.34 | 4.78 | 4.81 | 4.81 | -4.37% | 107,158 |
| Nov 19, 2025 | 5.24 | 5.47 | 5.02 | 5.03 | 5.03 | -4.19% | 158,243 |
| Nov 18, 2025 | 4.98 | 5.50 | 4.98 | 5.25 | 5.25 | 4.58% | 218,630 |
| Nov 17, 2025 | 5.12 | 5.21 | 4.85 | 5.02 | 5.02 | -3.83% | 274,302 |
| Nov 14, 2025 | 4.77 | 5.29 | 4.77 | 5.22 | 5.22 | 6.75% | 321,675 |
| Nov 13, 2025 | 4.64 | 5.10 | 4.31 | 4.89 | 4.89 | -1.61% | 627,779 |
| Nov 12, 2025 | 5.23 | 5.25 | 4.70 | 4.97 | 4.97 | -6.23% | 253,900 |
| Nov 11, 2025 | 5.12 | 5.35 | 5.06 | 5.30 | 5.30 | 4.13% | 125,152 |
| Nov 10, 2025 | 5.19 | 5.29 | 5.00 | 5.09 | 5.09 | -0.97% | 124,605 |
| Nov 7, 2025 | 4.88 | 5.23 | 4.80 | 5.14 | 5.14 | 5.11% | 133,094 |
| 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 |