IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
4.880
-0.140 (-2.79%)
At close: Dec 5, 2025, 4:00 PM EST
4.910
+0.030 (0.61%)
After-hours: Dec 5, 2025, 4:10 PM EST
IZEA Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 80,234 |
| 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% | 215,304 |
| 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 |
| Oct 9, 2025 | 3.93 | 3.97 | 3.87 | 3.90 | 3.90 | -1.76% | 22,209 |
| Oct 8, 2025 | 3.95 | 4.04 | 3.82 | 3.97 | 3.97 | 0.76% | 53,632 |
| Oct 7, 2025 | 4.02 | 4.09 | 3.75 | 3.94 | 3.94 | -2.96% | 59,273 |
| Oct 6, 2025 | 3.89 | 4.10 | 3.75 | 4.06 | 4.06 | 5.45% | 124,140 |
| Oct 3, 2025 | 3.88 | 4.00 | 3.82 | 3.85 | 3.85 | -1.53% | 72,964 |
| Oct 2, 2025 | 3.64 | 3.91 | 3.62 | 3.91 | 3.91 | 8.01% | 63,798 |
| Oct 1, 2025 | 3.64 | 3.72 | 3.56 | 3.62 | 3.62 | -2.69% | 114,622 |
| Sep 30, 2025 | 3.91 | 3.93 | 3.71 | 3.72 | 3.72 | -5.34% | 67,577 |
| Sep 29, 2025 | 3.82 | 4.00 | 3.76 | 3.93 | 3.93 | 3.97% | 68,492 |
| Sep 26, 2025 | 3.74 | 3.94 | 3.74 | 3.78 | 3.78 | 0.80% | 56,730 |
| Sep 25, 2025 | 3.76 | 3.95 | 3.71 | 3.75 | 3.75 | -1.06% | 35,411 |
| Sep 24, 2025 | 3.80 | 3.92 | 3.73 | 3.79 | 3.79 | -0.26% | 16,176 |
| Sep 23, 2025 | 3.59 | 3.96 | 3.50 | 3.80 | 3.80 | -1.55% | 103,261 |
| Sep 22, 2025 | 4.02 | 4.24 | 3.86 | 3.86 | 3.86 | -5.39% | 79,783 |
| Sep 19, 2025 | 3.60 | 4.14 | 3.60 | 4.08 | 4.08 | 14.13% | 261,072 |
| Sep 18, 2025 | 3.59 | 3.66 | 3.50 | 3.58 | 3.58 | 0.70% | 180,946 |
| Sep 17, 2025 | 3.60 | 3.67 | 3.40 | 3.55 | 3.55 | -0.56% | 120,914 |
| Sep 16, 2025 | 3.59 | 3.77 | 3.50 | 3.57 | 3.57 | -0.83% | 81,133 |
| Sep 15, 2025 | 3.65 | 3.80 | 3.60 | 3.60 | 3.60 | -1.91% | 38,593 |
| Sep 12, 2025 | 3.54 | 3.81 | 3.54 | 3.67 | 3.67 | 3.38% | 70,654 |
| Sep 11, 2025 | 3.71 | 3.90 | 3.51 | 3.55 | 3.55 | -4.31% | 116,814 |
| Sep 10, 2025 | 3.56 | 3.81 | 3.56 | 3.71 | 3.71 | 3.63% | 52,453 |
| Sep 9, 2025 | 3.70 | 3.74 | 3.56 | 3.58 | 3.58 | -3.76% | 21,472 |
| Sep 8, 2025 | 3.60 | 3.93 | 3.60 | 3.72 | 3.72 | 4.20% | 167,969 |
| Sep 5, 2025 | 3.68 | 3.83 | 3.46 | 3.57 | 3.57 | -1.38% | 200,735 |
| Sep 4, 2025 | 3.61 | 3.74 | 3.50 | 3.62 | 3.62 | 0.84% | 111,556 |
| Sep 3, 2025 | 3.95 | 4.02 | 3.50 | 3.59 | 3.59 | -8.88% | 177,021 |
| Sep 2, 2025 | 3.78 | 3.97 | 3.64 | 3.94 | 3.94 | 4.23% | 109,539 |
| Aug 29, 2025 | 4.10 | 4.10 | 3.71 | 3.78 | 3.78 | -8.70% | 162,174 |
| Aug 28, 2025 | 4.19 | 4.24 | 3.97 | 4.14 | 4.14 | -0.96% | 56,505 |
| Aug 27, 2025 | 4.10 | 4.23 | 4.01 | 4.18 | 4.18 | 1.09% | 54,942 |
| Aug 26, 2025 | 4.14 | 4.17 | 4.10 | 4.14 | 4.14 | -0.84% | 26,670 |
| Aug 25, 2025 | 4.23 | 4.23 | 4.11 | 4.17 | 4.17 | -1.18% | 49,657 |
| Aug 22, 2025 | 4.32 | 4.34 | 4.11 | 4.22 | 4.22 | -1.63% | 97,725 |
| Aug 21, 2025 | 4.21 | 4.38 | 4.12 | 4.29 | 4.29 | 2.14% | 86,904 |
| Aug 20, 2025 | 4.13 | 4.23 | 4.04 | 4.20 | 4.20 | -0.47% | 52,645 |
| Aug 19, 2025 | 4.39 | 4.39 | 4.14 | 4.22 | 4.22 | -1.29% | 130,675 |
| Aug 18, 2025 | 4.18 | 4.35 | 4.18 | 4.28 | 4.28 | 1.79% | 171,966 |
| Aug 15, 2025 | 3.94 | 4.25 | 3.73 | 4.20 | 4.20 | 6.33% | 218,442 |
| Aug 14, 2025 | 3.66 | 3.95 | 3.53 | 3.95 | 3.95 | 9.12% | 115,352 |
| Aug 13, 2025 | 3.88 | 3.88 | 3.50 | 3.62 | 3.62 | -6.22% | 180,241 |
| Aug 12, 2025 | 3.73 | 3.92 | 3.66 | 3.86 | 3.86 | 3.49% | 119,553 |
| Aug 11, 2025 | 3.74 | 3.87 | 3.58 | 3.73 | 3.73 | -0.80% | 62,912 |
| Aug 8, 2025 | 3.81 | 3.91 | 3.72 | 3.76 | 3.76 | -2.34% | 40,335 |
| Aug 7, 2025 | 3.55 | 3.88 | 3.55 | 3.85 | 3.85 | 6.94% | 53,270 |
| Aug 6, 2025 | 3.66 | 3.66 | 3.50 | 3.60 | 3.60 | -2.44% | 58,629 |
| Aug 5, 2025 | 3.98 | 4.02 | 3.67 | 3.69 | 3.69 | -7.05% | 47,115 |
| Aug 4, 2025 | 3.62 | 4.02 | 3.62 | 3.97 | 3.97 | 7.01% | 78,133 |
| Aug 1, 2025 | 3.70 | 3.79 | 3.55 | 3.71 | 3.71 | -0.54% | 55,599 |
| Jul 31, 2025 | 3.56 | 3.87 | 3.56 | 3.73 | 3.73 | 5.07% | 83,246 |
| Jul 30, 2025 | 3.71 | 3.81 | 3.52 | 3.55 | 3.55 | -6.08% | 63,527 |
| Jul 29, 2025 | 3.97 | 4.07 | 3.74 | 3.78 | 3.78 | -4.30% | 133,577 |
| Jul 28, 2025 | 4.04 | 4.04 | 3.76 | 3.95 | 3.95 | 0.25% | 60,159 |
| Jul 25, 2025 | 4.10 | 4.20 | 3.91 | 3.94 | 3.94 | -3.90% | 165,491 |
| Jul 24, 2025 | 4.04 | 4.13 | 3.92 | 4.10 | 4.10 | 0.24% | 92,951 |
| Jul 23, 2025 | 3.95 | 4.09 | 3.81 | 4.09 | 4.09 | 4.87% | 119,152 |
| Jul 22, 2025 | 3.81 | 4.10 | 3.76 | 3.90 | 3.90 | 4.00% | 230,585 |
| Jul 21, 2025 | 3.44 | 3.85 | 3.38 | 3.75 | 3.75 | 12.58% | 364,930 |
| Jul 18, 2025 | 3.42 | 3.51 | 3.33 | 3.33 | 3.33 | -2.46% | 43,127 |
| Jul 17, 2025 | 3.31 | 3.52 | 3.30 | 3.42 | 3.42 | 3.17% | 95,097 |