IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
2.990
-0.050 (-1.64%)
At close: Aug 21, 2026, 4:00 PM EDT
2.950
-0.040 (-1.34%)
After-hours: Aug 21, 2026, 7:30 PM EDT
IZEA Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.06 | 3.06 | 2.97 | 2.99 | 2.99 | -1.64% | 40,807 |
| Aug 20, 2026 | 3.05 | 3.09 | 3.00 | 3.04 | 3.04 | -0.65% | 51,277 |
| Aug 19, 2026 | 2.96 | 3.12 | 2.96 | 3.06 | 3.06 | 2.68% | 48,155 |
| Aug 18, 2026 | 3.08 | 3.09 | 2.95 | 2.98 | 2.98 | -3.56% | 234,751 |
| Aug 17, 2026 | 3.07 | 3.17 | 3.06 | 3.09 | 3.09 | 0.65% | 91,644 |
| Aug 14, 2026 | 3.08 | 3.16 | 3.05 | 3.07 | 3.07 | - | 119,857 |
| Aug 13, 2026 | 3.05 | 3.07 | 3.00 | 3.07 | 3.07 | - | 112,932 |
| Aug 12, 2026 | 3.19 | 3.25 | 3.02 | 3.07 | 3.07 | -14.01% | 351,922 |
| Aug 11, 2026 | 3.58 | 3.61 | 3.50 | 3.57 | 3.57 | -0.28% | 133,755 |
| Aug 10, 2026 | 3.52 | 3.60 | 3.47 | 3.58 | 3.58 | 2.29% | 33,082 |
| Aug 7, 2026 | 3.42 | 3.53 | 3.36 | 3.50 | 3.50 | 3.86% | 36,062 |
| Aug 6, 2026 | 3.49 | 3.50 | 3.37 | 3.37 | 3.37 | -4.26% | 30,016 |
| Aug 5, 2026 | 3.50 | 3.53 | 3.39 | 3.52 | 3.52 | -0.85% | 12,093 |
| Aug 4, 2026 | 3.45 | 3.60 | 3.45 | 3.55 | 3.55 | 2.90% | 28,218 |
| Aug 3, 2026 | 3.46 | 3.64 | 3.45 | 3.45 | 3.45 | -0.29% | 47,135 |
| Jul 31, 2026 | 3.38 | 3.53 | 3.34 | 3.46 | 3.46 | 2.37% | 59,743 |
| Jul 30, 2026 | 3.38 | 3.57 | 3.37 | 3.38 | 3.38 | 0.90% | 25,326 |
| Jul 29, 2026 | 3.40 | 3.52 | 3.33 | 3.35 | 3.35 | -2.90% | 66,294 |
| Jul 28, 2026 | 3.33 | 3.47 | 3.33 | 3.45 | 3.45 | 3.60% | 26,167 |
| Jul 27, 2026 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -2.06% | 47,117 |
| Jul 24, 2026 | 3.38 | 3.44 | 3.32 | 3.40 | 3.40 | - | 89,805 |
| Jul 23, 2026 | 3.40 | 3.55 | 3.40 | 3.40 | 3.40 | - | 6,944 |
| Jul 22, 2026 | 3.45 | 3.54 | 3.36 | 3.40 | 3.40 | -1.73% | 50,306 |
| Jul 21, 2026 | 3.49 | 3.55 | 3.45 | 3.46 | 3.46 | -0.57% | 24,368 |
| Jul 20, 2026 | 3.47 | 3.57 | 3.47 | 3.48 | 3.48 | 0.29% | 9,636 |
| Jul 17, 2026 | 3.38 | 3.55 | 3.38 | 3.47 | 3.47 | 2.97% | 36,714 |
| Jul 16, 2026 | 3.50 | 3.56 | 3.37 | 3.37 | 3.37 | -3.71% | 65,047 |
| Jul 15, 2026 | 3.60 | 3.60 | 3.48 | 3.50 | 3.50 | -2.78% | 26,794 |
| Jul 14, 2026 | 3.55 | 3.63 | 3.55 | 3.60 | 3.60 | 0.84% | 11,223 |
| Jul 13, 2026 | 3.55 | 3.65 | 3.55 | 3.57 | 3.57 | -0.28% | 35,428 |
| Jul 10, 2026 | 3.62 | 3.71 | 3.55 | 3.58 | 3.58 | - | 47,259 |
| Jul 9, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -1.38% | 15,026 |
| Jul 8, 2026 | 3.57 | 3.63 | 3.55 | 3.63 | 3.63 | 1.97% | 33,251 |
| Jul 7, 2026 | 3.61 | 3.66 | 3.55 | 3.56 | 3.56 | -3.52% | 61,585 |
| Jul 6, 2026 | 3.67 | 3.72 | 3.65 | 3.69 | 3.69 | 1.65% | 17,955 |
| Jul 2, 2026 | 3.55 | 3.75 | 3.53 | 3.63 | 3.63 | 2.25% | 79,032 |
| Jul 1, 2026 | 3.78 | 3.78 | 3.55 | 3.55 | 3.55 | -4.05% | 36,372 |
| Jun 30, 2026 | 3.68 | 3.77 | 3.65 | 3.70 | 3.70 | 1.65% | 23,405 |
| Jun 29, 2026 | 3.59 | 3.71 | 3.59 | 3.64 | 3.64 | 1.11% | 42,604 |
| Jun 26, 2026 | 3.41 | 3.60 | 3.41 | 3.60 | 3.60 | 5.57% | 31,451 |
| Jun 25, 2026 | 3.47 | 3.50 | 3.37 | 3.41 | 3.41 | -2.01% | 33,598 |
| Jun 24, 2026 | 3.50 | 3.55 | 3.43 | 3.48 | 3.48 | -1.69% | 29,082 |
| Jun 23, 2026 | 3.40 | 3.60 | 3.34 | 3.54 | 3.54 | 3.21% | 56,969 |
| Jun 22, 2026 | 3.57 | 3.62 | 3.34 | 3.43 | 3.43 | -4.99% | 115,239 |
| Jun 18, 2026 | 3.59 | 3.65 | 3.57 | 3.61 | 3.61 | 0.56% | 64,824 |
| Jun 17, 2026 | 3.62 | 3.73 | 3.56 | 3.59 | 3.59 | -1.64% | 128,379 |
| Jun 16, 2026 | 3.71 | 3.73 | 3.65 | 3.65 | 3.65 | -1.88% | 56,015 |
| Jun 15, 2026 | 3.66 | 3.77 | 3.61 | 3.72 | 3.72 | 2.76% | 47,724 |
| Jun 12, 2026 | 3.66 | 3.73 | 3.61 | 3.62 | 3.62 | -1.09% | 39,739 |
| Jun 11, 2026 | 3.65 | 3.71 | 3.63 | 3.66 | 3.66 | 0.55% | 46,137 |