IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
3.580
0.00 (0.00%)
Jul 10, 2026, 4:00 PM EDT - Market closed
IZEA Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,629 |
| Jul 8, 2026 | 3.57 | 3.63 | 3.55 | 3.63 | 3.63 | 1.97% | 33,201 |
| Jul 7, 2026 | 3.61 | 3.66 | 3.55 | 3.56 | 3.56 | -3.52% | 61,442 |
| Jul 6, 2026 | 3.67 | 3.72 | 3.65 | 3.69 | 3.69 | 1.65% | 17,910 |
| 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 |
| Jun 10, 2026 | 3.64 | 3.74 | 3.64 | 3.64 | 3.64 | 0.28% | 25,123 |
| Jun 9, 2026 | 3.64 | 3.73 | 3.63 | 3.63 | 3.63 | -1.36% | 37,009 |
| Jun 8, 2026 | 3.71 | 3.78 | 3.64 | 3.68 | 3.68 | -0.81% | 33,551 |
| Jun 5, 2026 | 3.71 | 3.76 | 3.60 | 3.71 | 3.71 | -1.59% | 89,990 |
| Jun 4, 2026 | 3.74 | 3.84 | 3.74 | 3.77 | 3.77 | 0.80% | 19,558 |
| Jun 3, 2026 | 3.84 | 3.84 | 3.67 | 3.74 | 3.74 | -4.10% | 49,187 |
| Jun 2, 2026 | 3.80 | 3.91 | 3.80 | 3.90 | 3.90 | 3.17% | 61,804 |
| Jun 1, 2026 | 3.70 | 3.80 | 3.70 | 3.78 | 3.78 | 2.44% | 40,472 |
| May 29, 2026 | 3.71 | 3.76 | 3.66 | 3.69 | 3.69 | -0.54% | 23,280 |
| May 28, 2026 | 3.70 | 3.75 | 3.70 | 3.71 | 3.71 | - | 30,748 |
| May 27, 2026 | 3.71 | 3.78 | 3.66 | 3.71 | 3.71 | -0.54% | 34,513 |
| May 26, 2026 | 3.79 | 3.90 | 3.70 | 3.73 | 3.73 | -1.58% | 54,468 |
| May 22, 2026 | 3.69 | 3.81 | 3.67 | 3.79 | 3.79 | 2.71% | 99,069 |
| May 21, 2026 | 3.68 | 3.91 | 3.62 | 3.69 | 3.69 | -1.34% | 59,565 |
| May 20, 2026 | 3.72 | 3.85 | 3.67 | 3.74 | 3.74 | 0.54% | 22,040 |
| May 19, 2026 | 3.77 | 3.84 | 3.71 | 3.72 | 3.72 | -2.36% | 52,292 |
| May 18, 2026 | 3.83 | 4.01 | 3.76 | 3.81 | 3.81 | -0.52% | 89,836 |
| May 15, 2026 | 3.72 | 3.97 | 3.68 | 3.83 | 3.83 | 1.59% | 103,888 |
| May 14, 2026 | 3.93 | 4.13 | 3.75 | 3.77 | 3.77 | -2.58% | 64,600 |
| May 13, 2026 | 4.22 | 4.22 | 3.74 | 3.87 | 3.87 | -7.86% | 122,293 |
| May 12, 2026 | 4.42 | 4.49 | 4.11 | 4.20 | 4.20 | -4.98% | 118,404 |
| May 11, 2026 | 4.37 | 4.54 | 4.24 | 4.42 | 4.42 | 1.61% | 79,014 |
| May 8, 2026 | 4.36 | 4.42 | 4.32 | 4.35 | 4.35 | -1.36% | 49,744 |
| May 7, 2026 | 4.40 | 4.49 | 4.38 | 4.41 | 4.41 | 0.46% | 24,454 |
| May 6, 2026 | 4.27 | 4.50 | 4.22 | 4.39 | 4.39 | 2.21% | 43,676 |
| May 5, 2026 | 4.13 | 4.34 | 3.99 | 4.30 | 4.30 | 4.00% | 71,700 |
| May 4, 2026 | 4.18 | 4.20 | 3.96 | 4.13 | 4.13 | -0.96% | 85,229 |
| May 1, 2026 | 4.10 | 4.20 | 4.02 | 4.17 | 4.17 | 1.71% | 47,222 |
| Apr 30, 2026 | 4.30 | 4.35 | 4.07 | 4.10 | 4.10 | -4.43% | 78,852 |
| Apr 29, 2026 | 4.22 | 4.30 | 4.21 | 4.29 | 4.29 | 1.66% | 30,263 |