IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
3.700
-0.010 (-0.27%)
May 29, 2026, 12:15 PM EDT - Market open
IZEA Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.71 | 3.76 | 3.71 | 3.75 | - | 1.08% | 6,454 |
| May 28, 2026 | 3.70 | 3.75 | 3.70 | 3.71 | 3.71 | - | 29,150 |
| May 27, 2026 | 3.71 | 3.78 | 3.66 | 3.71 | 3.71 | -0.54% | 34,445 |
| May 26, 2026 | 3.79 | 3.90 | 3.70 | 3.73 | 3.73 | -1.58% | 54,381 |
| 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 |
| Apr 28, 2026 | 4.28 | 4.32 | 4.20 | 4.22 | 4.22 | -1.40% | 12,538 |
| Apr 27, 2026 | 4.30 | 4.40 | 4.25 | 4.28 | 4.28 | -0.47% | 49,220 |
| Apr 24, 2026 | 4.27 | 4.35 | 4.27 | 4.30 | 4.30 | 0.70% | 18,293 |
| Apr 23, 2026 | 4.40 | 4.45 | 4.25 | 4.27 | 4.27 | -4.04% | 34,841 |
| Apr 22, 2026 | 4.37 | 4.50 | 4.36 | 4.45 | 4.45 | 1.14% | 35,007 |
| Apr 21, 2026 | 4.40 | 4.45 | 4.36 | 4.40 | 4.40 | 0.23% | 40,832 |
| Apr 20, 2026 | 4.32 | 4.49 | 4.28 | 4.39 | 4.39 | 0.92% | 60,857 |
| Apr 17, 2026 | 4.40 | 4.45 | 4.23 | 4.35 | 4.35 | -0.68% | 54,736 |
| Apr 16, 2026 | 4.29 | 4.45 | 4.25 | 4.38 | 4.38 | 1.39% | 29,742 |
| Apr 15, 2026 | 4.30 | 4.56 | 4.27 | 4.32 | 4.32 | 0.47% | 110,853 |
| Apr 14, 2026 | 4.23 | 4.30 | 4.10 | 4.30 | 4.30 | 1.18% | 51,217 |
| Apr 13, 2026 | 3.88 | 4.28 | 3.88 | 4.25 | 4.25 | 8.70% | 74,566 |
| Apr 10, 2026 | 3.75 | 3.99 | 3.68 | 3.91 | 3.91 | 7.42% | 130,614 |
| Apr 9, 2026 | 3.61 | 3.75 | 3.61 | 3.64 | 3.64 | 0.83% | 22,717 |
| Apr 8, 2026 | 3.60 | 3.74 | 3.60 | 3.61 | 3.61 | 0.84% | 30,678 |
| Apr 7, 2026 | 3.58 | 3.59 | 3.51 | 3.58 | 3.58 | -0.56% | 48,247 |
| Apr 6, 2026 | 3.70 | 3.75 | 3.51 | 3.60 | 3.60 | -1.91% | 67,609 |
| Apr 2, 2026 | 3.43 | 3.70 | 3.42 | 3.67 | 3.67 | 6.07% | 100,420 |
| Apr 1, 2026 | 3.54 | 3.58 | 3.44 | 3.46 | 3.46 | -1.42% | 62,102 |
| Mar 31, 2026 | 3.48 | 3.58 | 3.48 | 3.51 | 3.51 | 1.15% | 35,691 |
| Mar 30, 2026 | 3.48 | 3.59 | 3.42 | 3.47 | 3.47 | - | 35,579 |
| Mar 27, 2026 | 3.48 | 3.59 | 3.37 | 3.47 | 3.47 | -0.86% | 70,026 |
| 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% | 30,452 |
| 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% | 177,516 |
| Mar 19, 2026 | 3.60 | 3.62 | 3.41 | 3.49 | 3.49 | -3.06% | 123,464 |