IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
2.450
-0.020 (-0.81%)
At close: Oct 2, 2026, 4:00 PM EDT
2.435
-0.015 (-0.60%)
After-hours: Oct 2, 2026, 7:53 PM EDT
IZEA Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.49 | 2.58 | 2.45 | 2.45 | 2.45 | -0.81% | 17,274 |
| Oct 1, 2026 | 2.51 | 2.57 | 2.44 | 2.47 | 2.47 | -1.59% | 17,809 |
| Sep 30, 2026 | 2.50 | 2.52 | 2.43 | 2.51 | 2.51 | -1.57% | 117,192 |
| 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 |
| 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 |