IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
3.560
+0.150 (4.40%)
At close: Jun 26, 2026, 4:00 PM EDT
3.600
+0.040 (1.12%)
After-hours: Jun 26, 2026, 4:10 PM EDT
IZEA Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 55,958 |
| 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% | 62,066 |
| 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 |
| May 19, 2026 | 3.77 | 3.84 | 3.71 | 3.72 | 3.72 | -2.36% | 52,292 |
| May 18, 2026 | 3.83 | 4.01 | 3.76 | 3.81 | 3.81 | -0.52% | 89,836 |
| May 15, 2026 | 3.72 | 3.97 | 3.68 | 3.83 | 3.83 | 1.59% | 103,888 |
| May 14, 2026 | 3.93 | 4.13 | 3.75 | 3.77 | 3.77 | -2.58% | 64,600 |
| May 13, 2026 | 4.22 | 4.22 | 3.74 | 3.87 | 3.87 | -7.86% | 122,293 |
| May 12, 2026 | 4.42 | 4.49 | 4.11 | 4.20 | 4.20 | -4.98% | 118,404 |
| May 11, 2026 | 4.37 | 4.54 | 4.24 | 4.42 | 4.42 | 1.61% | 79,014 |
| May 8, 2026 | 4.36 | 4.42 | 4.32 | 4.35 | 4.35 | -1.36% | 49,744 |
| 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% | 43,676 |
| May 5, 2026 | 4.13 | 4.34 | 3.99 | 4.30 | 4.30 | 4.00% | 71,700 |
| May 4, 2026 | 4.18 | 4.20 | 3.96 | 4.13 | 4.13 | -0.96% | 85,229 |
| May 1, 2026 | 4.10 | 4.20 | 4.02 | 4.17 | 4.17 | 1.71% | 47,222 |
| Apr 30, 2026 | 4.30 | 4.35 | 4.07 | 4.10 | 4.10 | -4.43% | 78,852 |
| 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 |
| 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% | 33,125 |
| Feb 19, 2026 | 3.35 | 3.45 | 3.32 | 3.43 | 3.43 | 2.69% | 17,351 |
| Feb 18, 2026 | 3.45 | 3.52 | 3.32 | 3.34 | 3.34 | -3.75% | 84,574 |
| 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% | 121,033 |
| 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% | 56,988 |
| Feb 5, 2026 | 3.40 | 3.50 | 3.34 | 3.34 | 3.34 | -1.76% | 72,515 |
| 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% | 117,179 |