IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
3.860
+0.130 (3.49%)
At close: Mar 5, 2026, 4:00 PM EST
3.890
+0.030 (0.78%)
After-hours: Mar 5, 2026, 7:09 PM EST
IZEA Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.73 | 3.90 | 3.73 | 3.89 | 3.89 | 4.29% | 35,052 |
| 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% | 55,432 |
| Mar 2, 2026 | 3.61 | 3.77 | 3.58 | 3.73 | 3.73 | 3.04% | 88,014 |
| Feb 27, 2026 | 3.42 | 3.66 | 3.40 | 3.62 | 3.62 | 5.54% | 158,230 |
| Feb 26, 2026 | 3.47 | 3.52 | 3.39 | 3.43 | 3.43 | -4.46% | 42,256 |
| Feb 25, 2026 | 3.42 | 3.60 | 3.42 | 3.59 | 3.59 | 4.36% | 46,948 |
| Feb 24, 2026 | 3.33 | 3.53 | 3.33 | 3.44 | 3.44 | 3.30% | 26,423 |
| Feb 23, 2026 | 3.35 | 3.43 | 3.32 | 3.33 | 3.33 | -1.19% | 26,009 |
| Feb 20, 2026 | 3.43 | 3.48 | 3.35 | 3.37 | 3.37 | -1.75% | 33,105 |
| Feb 19, 2026 | 3.35 | 3.45 | 3.32 | 3.43 | 3.43 | 2.69% | 17,336 |
| Feb 18, 2026 | 3.45 | 3.52 | 3.32 | 3.34 | 3.34 | -3.75% | 84,302 |
| Feb 17, 2026 | 3.59 | 3.60 | 3.44 | 3.47 | 3.47 | -3.34% | 40,111 |
| Feb 13, 2026 | 3.42 | 3.67 | 3.36 | 3.59 | 3.59 | 6.21% | 52,885 |
| Feb 12, 2026 | 3.54 | 3.60 | 3.35 | 3.38 | 3.38 | -4.25% | 89,677 |
| Feb 11, 2026 | 3.76 | 3.85 | 3.49 | 3.53 | 3.53 | -2.22% | 121,032 |
| Feb 10, 2026 | 3.44 | 3.70 | 3.44 | 3.61 | 3.61 | 5.87% | 47,739 |
| Feb 9, 2026 | 3.52 | 3.56 | 3.40 | 3.41 | 3.41 | -3.40% | 72,537 |
| Feb 6, 2026 | 3.35 | 3.63 | 3.34 | 3.53 | 3.53 | 5.69% | 56,888 |
| Feb 5, 2026 | 3.40 | 3.50 | 3.34 | 3.34 | 3.34 | -1.76% | 72,497 |
| Feb 4, 2026 | 3.48 | 3.53 | 3.36 | 3.40 | 3.40 | -2.30% | 87,173 |
| Feb 3, 2026 | 3.60 | 3.65 | 3.43 | 3.48 | 3.48 | -3.33% | 116,870 |
| Feb 2, 2026 | 3.50 | 3.69 | 3.50 | 3.60 | 3.60 | 2.27% | 68,857 |
| Jan 30, 2026 | 3.61 | 3.63 | 3.51 | 3.52 | 3.52 | -2.76% | 147,542 |
| Jan 29, 2026 | 3.72 | 3.72 | 3.50 | 3.62 | 3.62 | -3.72% | 106,193 |
| Jan 28, 2026 | 3.86 | 3.93 | 3.70 | 3.76 | 3.76 | -2.34% | 104,796 |
| Jan 27, 2026 | 3.90 | 3.95 | 3.85 | 3.85 | 3.85 | -1.03% | 47,260 |
| Jan 26, 2026 | 3.95 | 4.01 | 3.88 | 3.89 | 3.89 | -1.27% | 56,748 |
| Jan 23, 2026 | 3.94 | 3.99 | 3.90 | 3.94 | 3.94 | - | 43,770 |
| Jan 22, 2026 | 3.92 | 4.06 | 3.91 | 3.94 | 3.94 | 0.51% | 73,187 |
| Jan 21, 2026 | 4.04 | 4.06 | 3.86 | 3.92 | 3.92 | -2.97% | 91,780 |
| Jan 20, 2026 | 4.11 | 4.15 | 3.97 | 4.04 | 4.04 | -3.58% | 68,498 |
| Jan 16, 2026 | 4.23 | 4.26 | 4.11 | 4.19 | 4.19 | 0.24% | 41,657 |
| Jan 15, 2026 | 4.18 | 4.25 | 4.07 | 4.18 | 4.18 | -0.71% | 50,001 |
| Jan 14, 2026 | 4.17 | 4.26 | 4.10 | 4.21 | 4.21 | 0.48% | 84,070 |
| Jan 13, 2026 | 4.20 | 4.36 | 4.05 | 4.19 | 4.19 | -0.48% | 131,137 |
| Jan 12, 2026 | 4.42 | 4.47 | 4.21 | 4.21 | 4.21 | -4.10% | 86,772 |
| Jan 9, 2026 | 4.40 | 4.46 | 4.34 | 4.39 | 4.39 | 0.46% | 40,015 |
| Jan 8, 2026 | 4.38 | 4.38 | 4.30 | 4.37 | 4.37 | -0.23% | 44,813 |
| Jan 7, 2026 | 4.44 | 4.49 | 4.35 | 4.38 | 4.38 | -0.45% | 36,034 |
| Jan 6, 2026 | 4.61 | 4.61 | 4.37 | 4.40 | 4.40 | -4.35% | 99,165 |
| Jan 5, 2026 | 4.61 | 4.69 | 4.55 | 4.60 | 4.60 | 0.66% | 39,631 |
| Jan 2, 2026 | 4.41 | 4.74 | 4.41 | 4.57 | 4.57 | 4.34% | 71,518 |
| Dec 31, 2025 | 4.40 | 4.41 | 4.30 | 4.38 | 4.38 | 0.46% | 46,201 |
| Dec 30, 2025 | 4.44 | 4.50 | 4.35 | 4.36 | 4.36 | -1.80% | 71,503 |
| Dec 29, 2025 | 4.45 | 4.55 | 4.35 | 4.44 | 4.44 | -1.11% | 59,512 |
| Dec 26, 2025 | 4.45 | 4.56 | 4.44 | 4.49 | 4.49 | 0.90% | 49,190 |
| Dec 24, 2025 | 4.44 | 4.50 | 4.41 | 4.45 | 4.45 | 0.23% | 22,198 |
| Dec 23, 2025 | 4.53 | 4.60 | 4.44 | 4.44 | 4.44 | -2.63% | 53,472 |
| Dec 22, 2025 | 4.64 | 4.74 | 4.56 | 4.56 | 4.56 | -1.30% | 55,295 |
| Dec 19, 2025 | 4.68 | 4.75 | 4.61 | 4.62 | 4.62 | -2.53% | 60,230 |
| Dec 18, 2025 | 4.70 | 4.80 | 4.65 | 4.74 | 4.74 | 0.85% | 34,457 |
| Dec 17, 2025 | 4.77 | 4.80 | 4.65 | 4.70 | 4.70 | -1.05% | 50,796 |
| Dec 16, 2025 | 4.86 | 4.93 | 4.73 | 4.75 | 4.75 | -0.84% | 38,463 |
| Dec 15, 2025 | 4.86 | 4.87 | 4.72 | 4.79 | 4.79 | -1.84% | 68,929 |
| Dec 12, 2025 | 5.04 | 5.04 | 4.87 | 4.88 | 4.88 | -2.59% | 52,264 |
| Dec 11, 2025 | 4.93 | 5.08 | 4.87 | 5.01 | 5.01 | 1.62% | 100,543 |
| Dec 10, 2025 | 5.00 | 5.01 | 4.86 | 4.93 | 4.93 | -1.79% | 57,385 |
| Dec 9, 2025 | 4.98 | 5.07 | 4.95 | 5.02 | 5.02 | 0.80% | 48,710 |
| Dec 8, 2025 | 4.91 | 5.05 | 4.86 | 4.98 | 4.98 | 1.43% | 53,525 |
| Dec 5, 2025 | 5.00 | 5.06 | 4.82 | 4.91 | 4.91 | -2.19% | 142,469 |
| Dec 4, 2025 | 4.97 | 5.15 | 4.94 | 5.02 | 5.02 | 0.20% | 70,093 |
| Dec 3, 2025 | 4.84 | 5.02 | 4.84 | 5.01 | 5.01 | 3.51% | 42,987 |
| Dec 2, 2025 | 4.95 | 5.00 | 4.84 | 4.84 | 4.84 | -2.22% | 80,248 |
| Dec 1, 2025 | 5.01 | 5.13 | 4.95 | 4.95 | 4.95 | -1.59% | 50,679 |
| Nov 28, 2025 | 4.97 | 5.10 | 4.97 | 5.03 | 5.03 | 1.41% | 34,029 |
| Nov 26, 2025 | 5.04 | 5.09 | 4.96 | 4.96 | 4.96 | -1.59% | 120,107 |
| Nov 25, 2025 | 4.93 | 5.10 | 4.90 | 5.04 | 5.04 | 2.44% | 93,099 |
| Nov 24, 2025 | 5.13 | 5.16 | 4.83 | 4.92 | 4.92 | -3.91% | 288,325 |
| Nov 21, 2025 | 4.85 | 5.15 | 4.82 | 5.12 | 5.12 | 6.44% | 215,481 |
| Nov 20, 2025 | 5.12 | 5.34 | 4.78 | 4.81 | 4.81 | -4.37% | 107,158 |
| Nov 19, 2025 | 5.24 | 5.47 | 5.02 | 5.03 | 5.03 | -4.19% | 158,243 |
| Nov 18, 2025 | 4.98 | 5.50 | 4.98 | 5.25 | 5.25 | 4.58% | 218,630 |
| Nov 17, 2025 | 5.12 | 5.21 | 4.85 | 5.02 | 5.02 | -3.83% | 274,302 |
| Nov 14, 2025 | 4.77 | 5.29 | 4.77 | 5.22 | 5.22 | 6.75% | 321,675 |
| Nov 13, 2025 | 4.64 | 5.10 | 4.31 | 4.89 | 4.89 | -1.61% | 627,779 |
| Nov 12, 2025 | 5.23 | 5.25 | 4.70 | 4.97 | 4.97 | -6.23% | 253,900 |
| Nov 11, 2025 | 5.12 | 5.35 | 5.06 | 5.30 | 5.30 | 4.13% | 125,152 |
| Nov 10, 2025 | 5.19 | 5.29 | 5.00 | 5.09 | 5.09 | -0.97% | 124,605 |
| Nov 7, 2025 | 4.88 | 5.23 | 4.80 | 5.14 | 5.14 | 5.11% | 133,094 |
| Nov 6, 2025 | 4.91 | 5.06 | 4.83 | 4.89 | 4.89 | -1.21% | 79,095 |
| Nov 5, 2025 | 4.79 | 5.09 | 4.72 | 4.95 | 4.95 | 3.34% | 146,277 |
| Nov 4, 2025 | 5.00 | 5.13 | 4.75 | 4.79 | 4.79 | -8.06% | 242,754 |
| Nov 3, 2025 | 5.15 | 5.29 | 5.09 | 5.21 | 5.21 | 1.17% | 43,099 |
| Oct 31, 2025 | 5.13 | 5.27 | 5.03 | 5.15 | 5.15 | 1.98% | 112,576 |
| Oct 30, 2025 | 5.18 | 5.30 | 5.05 | 5.05 | 5.05 | -3.63% | 102,878 |
| Oct 29, 2025 | 5.16 | 5.37 | 5.16 | 5.24 | 5.24 | 1.35% | 86,358 |
| Oct 28, 2025 | 5.28 | 5.55 | 5.15 | 5.17 | 5.17 | -1.90% | 211,585 |
| Oct 27, 2025 | 5.48 | 5.60 | 5.21 | 5.27 | 5.27 | -2.95% | 174,509 |
| Oct 24, 2025 | 5.24 | 5.60 | 5.24 | 5.43 | 5.43 | 3.63% | 165,650 |
| Oct 23, 2025 | 5.20 | 5.37 | 5.15 | 5.24 | 5.24 | 2.75% | 200,046 |
| Oct 22, 2025 | 5.26 | 5.35 | 5.10 | 5.10 | 5.10 | -3.23% | 177,451 |
| Oct 21, 2025 | 5.45 | 5.45 | 5.22 | 5.27 | 5.27 | -3.30% | 135,410 |
| Oct 20, 2025 | 5.77 | 5.78 | 5.35 | 5.45 | 5.45 | -2.68% | 182,605 |
| Oct 17, 2025 | 5.25 | 5.70 | 5.25 | 5.60 | 5.60 | 5.26% | 311,029 |
| Oct 16, 2025 | 5.81 | 5.86 | 5.20 | 5.32 | 5.32 | -6.67% | 396,959 |
| Oct 15, 2025 | 5.16 | 5.79 | 5.15 | 5.70 | 5.70 | 11.76% | 511,316 |
| Oct 14, 2025 | 5.08 | 5.22 | 4.95 | 5.10 | 5.10 | 1.19% | 400,504 |
| Oct 13, 2025 | 4.90 | 5.14 | 4.68 | 5.04 | 5.04 | 2.86% | 872,555 |
| Oct 10, 2025 | 3.90 | 5.25 | 3.86 | 4.90 | 4.90 | 25.64% | 1,832,665 |