IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
4.370
-0.040 (-0.91%)
May 8, 2026, 1:30 PM EDT - Market open
IZEA Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.36 | 4.41 | 4.35 | 4.37 | - | -0.95% | 12,121 |
| 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% | 43,164 |
| May 5, 2026 | 4.13 | 4.34 | 3.99 | 4.30 | 4.30 | 4.00% | 71,109 |
| May 4, 2026 | 4.18 | 4.20 | 3.96 | 4.13 | 4.13 | -0.96% | 85,217 |
| May 1, 2026 | 4.10 | 4.20 | 4.02 | 4.17 | 4.17 | 1.71% | 47,163 |
| Apr 30, 2026 | 4.30 | 4.35 | 4.07 | 4.10 | 4.10 | -4.43% | 78,850 |
| 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 |
| Mar 18, 2026 | 3.79 | 3.99 | 3.55 | 3.60 | 3.60 | -4.26% | 168,785 |
| Mar 17, 2026 | 3.62 | 3.95 | 3.62 | 3.76 | 3.76 | 3.30% | 114,717 |
| Mar 16, 2026 | 3.56 | 3.72 | 3.56 | 3.64 | 3.64 | 2.82% | 92,909 |
| Mar 13, 2026 | 3.60 | 3.80 | 3.53 | 3.54 | 3.54 | -1.12% | 38,620 |
| Mar 12, 2026 | 3.78 | 3.79 | 3.54 | 3.58 | 3.58 | -3.50% | 21,142 |
| Mar 11, 2026 | 3.57 | 3.89 | 3.57 | 3.71 | 3.71 | 5.10% | 47,931 |
| Mar 10, 2026 | 3.69 | 3.70 | 3.53 | 3.53 | 3.53 | -4.59% | 53,149 |
| Mar 9, 2026 | 3.87 | 3.87 | 3.70 | 3.70 | 3.70 | -4.64% | 46,325 |
| Mar 6, 2026 | 3.85 | 3.98 | 3.81 | 3.88 | 3.88 | -0.26% | 112,946 |
| Mar 5, 2026 | 3.73 | 3.90 | 3.73 | 3.89 | 3.89 | 4.29% | 35,075 |
| Mar 4, 2026 | 3.60 | 3.79 | 3.60 | 3.73 | 3.73 | 3.32% | 38,112 |
| Mar 3, 2026 | 3.63 | 3.66 | 3.51 | 3.61 | 3.61 | -3.22% | 55,571 |
| Mar 2, 2026 | 3.61 | 3.77 | 3.58 | 3.73 | 3.73 | 3.04% | 88,148 |
| Feb 27, 2026 | 3.42 | 3.66 | 3.40 | 3.62 | 3.62 | 5.54% | 158,426 |