IZEA Worldwide, Inc. IZEA
NASDAQ · United States · Commercial Services
$2.47-0.04 (-1.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.47 | -1.59% | $2.51 | $2.57 | $2.44 | 17.77K |
| 2026-09-30 | $2.51 | -1.57% | $2.50 | $2.52 | $2.43 | 117.20K |
| 2026-09-29 | $2.55 | +1.19% | $2.55 | $2.66 | $2.50 | 65.50K |
| 2026-09-28 | $2.52 | -2.70% | $2.54 | $2.57 | $2.38 | 52.90K |
| 2026-09-25 | $2.59 | +2.17% | $2.53 | $2.70 | $2.51 | 102.90K |
| 2026-09-24 | $2.54 | -1.36% | $2.56 | $2.56 | $2.52 | 7.50K |
| 2026-09-23 | $2.57 | -1.91% | $2.58 | $2.58 | $2.53 | 25.90K |
| 2026-09-22 | $2.62 | +1.55% | $2.58 | $2.68 | $2.53 | 40.10K |
| 2026-09-21 | $2.58 | -2.09% | $2.64 | $2.69 | $2.57 | 34.20K |
| 2026-09-18 | $2.63 | -0.19% | $2.61 | $2.67 | $2.58 | 21.20K |
| 2026-09-17 | $2.64 | -0.75% | $2.71 | $2.73 | $2.60 | 28.00K |
| 2026-09-16 | $2.66 | -0.37% | $2.65 | $2.74 | $2.61 | 71.80K |
| 2026-09-15 | $2.67 | -3.96% | $2.78 | $2.83 | $2.67 | 41.70K |
| 2026-09-14 | $2.78 | -3.81% | $2.89 | $2.93 | $2.78 | 37.10K |
| 2026-09-11 | $2.89 | -2.36% | $2.96 | $2.97 | $2.89 | 25.80K |
| 2026-09-10 | $2.96 | +0.34% | $2.90 | $2.97 | $2.90 | 20.00K |
| 2026-09-09 | $2.95 | +0.34% | $2.92 | $3.02 | $2.90 | 44.40K |
| 2026-09-08 | $2.94 | -1.67% | $2.99 | $3.00 | $2.89 | 16.50K |
| 2026-09-04 | $2.99 | -0.66% | $3.00 | $3.03 | $2.95 | 24.30K |
| 2026-09-03 | $3.01 | +1.01% | $2.99 | $3.01 | $2.94 | 13.50K |
| 2026-09-02 | $2.98 | -0.33% | $2.99 | $3.01 | $2.95 | 19.20K |
| 2026-09-01 | $2.99 | -1.64% | $3.02 | $3.02 | $2.93 | 86.30K |
| 2026-08-31 | $3.04 | -0.98% | $3.07 | $3.07 | $2.92 | 19.50K |
| 2026-08-28 | $3.07 | -1.29% | $3.09 | $3.10 | $3.02 | 19.90K |
| 2026-08-27 | $3.11 | -0.32% | $3.14 | $3.17 | $3.08 | 20.70K |
| 2026-08-26 | $3.12 | +1.96% | $2.98 | $3.16 | $2.98 | 70.40K |
| 2026-08-25 | $3.06 | +4.08% | $2.88 | $3.08 | $2.88 | 51.70K |
| 2026-08-24 | $2.94 | -1.67% | $2.99 | $2.99 | $2.90 | 56.20K |
| 2026-08-21 | $2.99 | -1.64% | $3.06 | $3.06 | $2.97 | 41.00K |
| 2026-08-20 | $3.04 | -0.65% | $3.05 | $3.09 | $3.00 | 51.30K |
| 2026-08-19 | $3.06 | +2.68% | $2.96 | $3.12 | $2.96 | 48.20K |
| 2026-08-18 | $2.98 | -3.56% | $3.08 | $3.09 | $2.95 | 234.70K |
| 2026-08-17 | $3.09 | +0.65% | $3.07 | $3.17 | $3.06 | 91.60K |
| 2026-08-14 | $3.07 | 0.00% | $3.08 | $3.16 | $3.05 | 119.90K |
| 2026-08-13 | $3.07 | 0.00% | $3.05 | $3.07 | $3.00 | 112.80K |
| 2026-08-12 | $3.07 | -14.01% | $3.19 | $3.25 | $3.02 | 351.90K |
| 2026-08-11 | $3.57 | -0.28% | $3.58 | $3.61 | $3.50 | 133.80K |
| 2026-08-10 | $3.58 | +2.29% | $3.52 | $3.60 | $3.47 | 33.10K |
| 2026-08-07 | $3.50 | +3.86% | $3.42 | $3.53 | $3.36 | 36.10K |
| 2026-08-06 | $3.37 | -4.26% | $3.49 | $3.49 | $3.37 | 30.00K |
| 2026-08-05 | $3.52 | -0.85% | $3.50 | $3.53 | $3.39 | 12.10K |
| 2026-08-04 | $3.55 | +2.90% | $3.45 | $3.60 | $3.45 | 28.20K |
| 2026-08-03 | $3.45 | -0.29% | $3.46 | $3.64 | $3.45 | 47.10K |
| 2026-07-31 | $3.46 | +2.37% | $3.38 | $3.53 | $3.34 | 59.70K |
| 2026-07-30 | $3.38 | +0.90% | $3.38 | $3.57 | $3.37 | 23.10K |
| 2026-07-29 | $3.35 | -2.90% | $3.40 | $3.52 | $3.33 | 62.10K |
| 2026-07-28 | $3.45 | +3.60% | $3.33 | $3.47 | $3.33 | 26.20K |
| 2026-07-27 | $3.33 | -2.06% | $3.43 | $3.43 | $3.33 | 47.10K |
| 2026-07-24 | $3.40 | 0.00% | $3.38 | $3.44 | $3.32 | 89.80K |
| 2026-07-23 | $3.40 | 0.00% | $3.40 | $3.55 | $3.40 | 6.90K |
| 2026-07-22 | $3.40 | -1.73% | $3.45 | $3.54 | $3.36 | 50.30K |
| 2026-07-21 | $3.46 | -0.57% | $3.49 | $3.55 | $3.45 | 24.40K |
| 2026-07-20 | $3.48 | +0.29% | $3.47 | $3.57 | $3.47 | 9.60K |
| 2026-07-17 | $3.47 | +2.97% | $3.38 | $3.55 | $3.38 | 36.70K |
| 2026-07-16 | $3.37 | -3.71% | $3.50 | $3.56 | $3.37 | 65.00K |
| 2026-07-15 | $3.50 | -2.78% | $3.60 | $3.60 | $3.48 | 26.80K |
| 2026-07-14 | $3.60 | +0.84% | $3.55 | $3.63 | $3.55 | 11.20K |
| 2026-07-13 | $3.57 | -0.28% | $3.55 | $3.65 | $3.55 | 35.40K |
| 2026-07-10 | $3.58 | 0.00% | $3.62 | $3.71 | $3.55 | 47.30K |
| 2026-07-09 | $3.58 | -1.38% | $3.60 | $3.62 | $3.58 | 15.00K |
| 2026-07-08 | $3.63 | +1.97% | $3.57 | $3.63 | $3.55 | 33.30K |
| 2026-07-07 | $3.56 | -3.52% | $3.61 | $3.66 | $3.55 | 61.60K |
| 2026-07-06 | $3.69 | +1.65% | $3.67 | $3.72 | $3.65 | 18.00K |
| 2026-07-02 | $3.63 | +2.25% | $3.55 | $3.75 | $3.53 | 79.00K |
| 2026-07-01 | $3.55 | -4.05% | $3.78 | $3.78 | $3.55 | 36.40K |
| 2026-06-30 | $3.70 | +1.65% | $3.68 | $3.77 | $3.65 | 23.40K |
| 2026-06-29 | $3.64 | +1.11% | $3.59 | $3.71 | $3.59 | 42.60K |
| 2026-06-26 | $3.60 | +5.57% | $3.41 | $3.60 | $3.41 | 31.50K |
| 2026-06-25 | $3.41 | -2.01% | $3.47 | $3.50 | $3.37 | 33.60K |
| 2026-06-24 | $3.48 | -1.69% | $3.50 | $3.55 | $3.43 | 29.10K |
| 2026-06-23 | $3.54 | +3.21% | $3.40 | $3.60 | $3.34 | 57.00K |
| 2026-06-22 | $3.43 | -4.99% | $3.57 | $3.62 | $3.34 | 115.20K |
| 2026-06-18 | $3.61 | +0.56% | $3.59 | $3.65 | $3.57 | 64.80K |
| 2026-06-17 | $3.59 | -1.64% | $3.62 | $3.73 | $3.56 | 128.40K |
| 2026-06-16 | $3.65 | -1.88% | $3.71 | $3.73 | $3.65 | 56.00K |
| 2026-06-15 | $3.72 | +2.76% | $3.66 | $3.77 | $3.61 | 47.70K |
| 2026-06-12 | $3.62 | -1.09% | $3.66 | $3.73 | $3.61 | 39.70K |
| 2026-06-11 | $3.66 | +0.55% | $3.65 | $3.71 | $3.63 | 46.10K |
| 2026-06-10 | $3.64 | +0.28% | $3.64 | $3.74 | $3.64 | 25.10K |
| 2026-06-09 | $3.63 | -1.36% | $3.64 | $3.73 | $3.63 | 37.00K |
| 2026-06-08 | $3.68 | -0.81% | $3.71 | $3.78 | $3.64 | 33.60K |
| 2026-06-05 | $3.71 | -1.59% | $3.71 | $3.76 | $3.60 | 90.00K |
| 2026-06-04 | $3.77 | +0.80% | $3.74 | $3.84 | $3.74 | 19.60K |
| 2026-06-03 | $3.74 | -4.10% | $3.84 | $3.84 | $3.67 | 49.20K |
| 2026-06-02 | $3.90 | +3.17% | $3.80 | $3.91 | $3.80 | 61.80K |
| 2026-06-01 | $3.78 | +2.44% | $3.70 | $3.80 | $3.70 | 40.50K |
| 2026-05-29 | $3.69 | -0.54% | $3.71 | $3.76 | $3.66 | 23.30K |
| 2026-05-28 | $3.71 | 0.00% | $3.70 | $3.75 | $3.70 | 30.70K |
| 2026-05-27 | $3.71 | -0.54% | $3.71 | $3.78 | $3.66 | 34.40K |
| 2026-05-26 | $3.73 | -1.58% | $3.79 | $3.89 | $3.70 | 54.50K |