IZEA Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.31	2.32	2.30	2.29	2.29	-2.55%	25,144
Oct 22, 2026	2.34	2.39	2.30	2.35	2.35	1.29%	18,932
Oct 21, 2026	2.37	2.43	2.29	2.32	2.32	-2.93%	85,200
Oct 20, 2026	2.32	2.43	2.32	2.39	2.39	2.14%	44,656
Oct 19, 2026	2.30	2.37	2.30	2.34	2.34	2.63%	14,177
Oct 16, 2026	2.35	2.35	2.27	2.28	2.28	-1.30%	26,908
Oct 15, 2026	2.32	2.34	2.25	2.31	2.31	0.87%	15,826
Oct 14, 2026	2.37	2.38	2.25	2.29	2.29	-3.78%	90,805
Oct 13, 2026	2.36	2.39	2.33	2.38	2.38	0.42%	23,569
Oct 12, 2026	2.34	2.41	2.31	2.37	2.37	3.04%	52,302
Oct 9, 2026	2.35	2.46	2.30	2.30	2.30	-1.92%	35,010
Oct 8, 2026	2.50	2.50	2.13	2.35	2.35	-3.10%	143,289
Oct 7, 2026	2.41	2.50	2.41	2.42	2.42	-1.22%	19,771
Oct 6, 2026	2.43	2.59	2.41	2.45	2.45	0.82%	18,487
Oct 5, 2026	2.45	2.59	2.43	2.43	2.43	-0.82%	30,265
Oct 2, 2026	2.49	2.58	2.45	2.45	2.45	-0.81%	17,399
Oct 1, 2026	2.51	2.57	2.44	2.47	2.47	-1.59%	17,810
Sep 30, 2026	2.50	2.52	2.43	2.51	2.51	-1.57%	117,193
Sep 29, 2026	2.55	2.66	2.50	2.55	2.55	1.19%	65,513
Sep 28, 2026	2.54	2.57	2.38	2.52	2.52	-2.70%	52,876
Sep 25, 2026	2.53	2.70	2.51	2.59	2.59	2.17%	102,953
Sep 24, 2026	2.56	2.56	2.52	2.54	2.54	-1.36%	7,464
Sep 23, 2026	2.58	2.58	2.53	2.57	2.57	-1.91%	25,881
Sep 22, 2026	2.58	2.68	2.53	2.62	2.62	1.55%	40,067
Sep 21, 2026	2.64	2.70	2.57	2.58	2.58	-2.09%	34,224
Sep 18, 2026	2.61	2.67	2.58	2.64	2.64	-0.19%	21,207
Sep 17, 2026	2.72	2.74	2.60	2.64	2.64	-0.75%	27,992
Sep 16, 2026	2.65	2.74	2.61	2.66	2.66	-0.37%	71,799
Sep 15, 2026	2.78	2.83	2.67	2.67	2.67	-3.96%	41,697
Sep 14, 2026	2.89	2.93	2.78	2.78	2.78	-3.81%	37,160
Sep 11, 2026	2.96	2.97	2.89	2.89	2.89	-2.36%	25,845
Sep 10, 2026	2.90	2.97	2.90	2.96	2.96	0.34%	20,035
Sep 9, 2026	2.92	3.02	2.90	2.95	2.95	0.34%	44,438
Sep 8, 2026	2.99	3.00	2.89	2.94	2.94	-1.67%	16,486
Sep 4, 2026	3.00	3.03	2.95	2.99	2.99	-0.66%	24,303
Sep 3, 2026	2.99	3.01	2.94	3.01	3.01	1.01%	13,474
Sep 2, 2026	2.99	3.01	2.95	2.98	2.98	-0.33%	19,183
Sep 1, 2026	3.02	3.02	2.93	2.99	2.99	-1.64%	86,282
Aug 31, 2026	3.07	3.07	2.92	3.04	3.04	-0.98%	19,490
Aug 28, 2026	3.09	3.10	3.02	3.07	3.07	-1.29%	19,914
Aug 27, 2026	3.14	3.17	3.08	3.11	3.11	-0.32%	20,667
Aug 26, 2026	2.99	3.16	2.99	3.12	3.12	1.96%	70,369
Aug 25, 2026	2.88	3.08	2.88	3.06	3.06	4.08%	51,728
Aug 24, 2026	2.99	2.99	2.90	2.94	2.94	-1.67%	56,210
Aug 21, 2026	3.06	3.06	2.97	2.99	2.99	-1.64%	40,958
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