IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
3.500
-0.140 (-3.85%)
Mar 26, 2026, 4:00 PM EDT - Market closed
IZEA Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.59 | 3.66 | 3.50 | 3.50 | 3.50 | -3.85% | 28,650 |
| Mar 25, 2026 | 3.75 | 3.87 | 3.57 | 3.64 | 3.64 | -3.19% | 52,296 |
| Mar 24, 2026 | 3.86 | 3.95 | 3.75 | 3.76 | 3.76 | -4.81% | 30,445 |
| Mar 23, 2026 | 3.64 | 3.97 | 3.64 | 3.95 | 3.95 | 8.22% | 96,118 |
| Mar 20, 2026 | 3.49 | 3.72 | 3.36 | 3.65 | 3.65 | 4.58% | 177,316 |
| Mar 19, 2026 | 3.60 | 3.62 | 3.41 | 3.49 | 3.49 | -3.06% | 123,403 |
| Mar 18, 2026 | 3.79 | 3.99 | 3.55 | 3.60 | 3.60 | -4.26% | 168,785 |
| Mar 17, 2026 | 3.62 | 3.95 | 3.62 | 3.76 | 3.76 | 3.30% | 102,761 |
| Mar 16, 2026 | 3.56 | 3.72 | 3.56 | 3.64 | 3.64 | 2.82% | 92,908 |
| Mar 13, 2026 | 3.60 | 3.80 | 3.53 | 3.54 | 3.54 | -1.12% | 38,620 |
| Mar 12, 2026 | 3.78 | 3.79 | 3.54 | 3.58 | 3.58 | -3.50% | 21,142 |
| Mar 11, 2026 | 3.57 | 3.89 | 3.57 | 3.71 | 3.71 | 5.10% | 47,923 |
| Mar 10, 2026 | 3.69 | 3.70 | 3.53 | 3.53 | 3.53 | -4.59% | 53,130 |
| Mar 9, 2026 | 3.87 | 3.87 | 3.70 | 3.70 | 3.70 | -4.64% | 46,325 |
| Mar 6, 2026 | 3.85 | 3.98 | 3.81 | 3.88 | 3.88 | -0.26% | 112,946 |
| Mar 5, 2026 | 3.73 | 3.90 | 3.73 | 3.89 | 3.89 | 4.29% | 35,052 |
| Mar 4, 2026 | 3.60 | 3.79 | 3.60 | 3.73 | 3.73 | 3.32% | 38,112 |
| Mar 3, 2026 | 3.63 | 3.66 | 3.51 | 3.61 | 3.61 | -3.22% | 55,432 |
| Mar 2, 2026 | 3.61 | 3.77 | 3.58 | 3.73 | 3.73 | 3.04% | 88,014 |
| Feb 27, 2026 | 3.42 | 3.66 | 3.40 | 3.62 | 3.62 | 5.54% | 158,230 |
| Feb 26, 2026 | 3.47 | 3.52 | 3.39 | 3.43 | 3.43 | -4.46% | 42,256 |
| Feb 25, 2026 | 3.42 | 3.60 | 3.42 | 3.59 | 3.59 | 4.36% | 46,948 |
| Feb 24, 2026 | 3.33 | 3.53 | 3.33 | 3.44 | 3.44 | 3.30% | 26,423 |
| Feb 23, 2026 | 3.35 | 3.43 | 3.32 | 3.33 | 3.33 | -1.19% | 26,009 |
| Feb 20, 2026 | 3.43 | 3.48 | 3.35 | 3.37 | 3.37 | -1.75% | 33,105 |
| Feb 19, 2026 | 3.35 | 3.45 | 3.32 | 3.43 | 3.43 | 2.69% | 17,336 |
| Feb 18, 2026 | 3.45 | 3.52 | 3.32 | 3.34 | 3.34 | -3.75% | 84,302 |
| Feb 17, 2026 | 3.59 | 3.60 | 3.44 | 3.47 | 3.47 | -3.34% | 40,111 |
| Feb 13, 2026 | 3.42 | 3.67 | 3.36 | 3.59 | 3.59 | 6.21% | 52,885 |
| Feb 12, 2026 | 3.54 | 3.60 | 3.35 | 3.38 | 3.38 | -4.25% | 89,677 |
| Feb 11, 2026 | 3.76 | 3.85 | 3.49 | 3.53 | 3.53 | -2.22% | 121,032 |
| Feb 10, 2026 | 3.44 | 3.70 | 3.44 | 3.61 | 3.61 | 5.87% | 47,739 |
| Feb 9, 2026 | 3.52 | 3.56 | 3.40 | 3.41 | 3.41 | -3.40% | 72,537 |
| Feb 6, 2026 | 3.35 | 3.63 | 3.34 | 3.53 | 3.53 | 5.69% | 56,888 |
| Feb 5, 2026 | 3.40 | 3.50 | 3.34 | 3.34 | 3.34 | -1.76% | 72,497 |
| Feb 4, 2026 | 3.48 | 3.53 | 3.36 | 3.40 | 3.40 | -2.30% | 87,173 |
| Feb 3, 2026 | 3.60 | 3.65 | 3.43 | 3.48 | 3.48 | -3.33% | 116,870 |
| Feb 2, 2026 | 3.50 | 3.69 | 3.50 | 3.60 | 3.60 | 2.27% | 68,857 |
| Jan 30, 2026 | 3.61 | 3.63 | 3.51 | 3.52 | 3.52 | -2.76% | 147,542 |
| Jan 29, 2026 | 3.72 | 3.72 | 3.50 | 3.62 | 3.62 | -3.72% | 106,193 |
| Jan 28, 2026 | 3.86 | 3.93 | 3.70 | 3.76 | 3.76 | -2.34% | 104,796 |
| Jan 27, 2026 | 3.90 | 3.95 | 3.85 | 3.85 | 3.85 | -1.03% | 47,260 |
| Jan 26, 2026 | 3.95 | 4.01 | 3.88 | 3.89 | 3.89 | -1.27% | 56,748 |
| Jan 23, 2026 | 3.94 | 3.99 | 3.90 | 3.94 | 3.94 | - | 43,770 |
| Jan 22, 2026 | 3.92 | 4.06 | 3.91 | 3.94 | 3.94 | 0.51% | 73,187 |
| Jan 21, 2026 | 4.04 | 4.06 | 3.86 | 3.92 | 3.92 | -2.97% | 91,780 |
| Jan 20, 2026 | 4.11 | 4.15 | 3.97 | 4.04 | 4.04 | -3.58% | 68,498 |
| Jan 16, 2026 | 4.23 | 4.26 | 4.11 | 4.19 | 4.19 | 0.24% | 41,657 |
| Jan 15, 2026 | 4.18 | 4.25 | 4.07 | 4.18 | 4.18 | -0.71% | 50,001 |
| Jan 14, 2026 | 4.17 | 4.26 | 4.10 | 4.21 | 4.21 | 0.48% | 84,070 |