IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
3.460
+0.080 (2.37%)
Jul 31, 2026, 4:00 PM EDT - Market closed
IZEA Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.38 | 3.53 | 3.34 | 3.46 | 3.46 | 2.37% | 59,741 |
| Jul 30, 2026 | 3.38 | 3.57 | 3.37 | 3.38 | 3.38 | 0.90% | 23,083 |
| Jul 29, 2026 | 3.40 | 3.52 | 3.33 | 3.35 | 3.35 | -2.90% | 58,399 |
| Jul 28, 2026 | 3.33 | 3.47 | 3.33 | 3.45 | 3.45 | 3.60% | 26,166 |
| Jul 27, 2026 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -2.06% | 47,091 |
| Jul 24, 2026 | 3.38 | 3.44 | 3.32 | 3.40 | 3.40 | - | 89,797 |
| Jul 23, 2026 | 3.40 | 3.55 | 3.40 | 3.40 | 3.40 | - | 6,943 |
| Jul 22, 2026 | 3.45 | 3.54 | 3.36 | 3.40 | 3.40 | -1.73% | 50,300 |
| 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% | 9,635 |
| 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% | 64,749 |
| Jul 15, 2026 | 3.60 | 3.60 | 3.48 | 3.50 | 3.50 | -2.78% | 26,792 |
| 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% | 35,427 |
| 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 |