Skip to main content
IZEA Worldwide, Inc. (IZEA)
NASDAQ: IZEA · Real-Time Price · USD
2.500
-0.080 (-3.10%)
At close: Jun 27, 2025, 4:00 PM
2.620
+0.120 (4.80%)
After-hours: Jun 27, 2025, 4:49 PM EDT

IZEA Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.602.602.502.502.50-3.10%44,175
Jun 26, 20252.642.692.532.582.58-1.90%34,959
Jun 25, 20252.662.762.592.632.63-10,313
Jun 24, 20252.652.742.542.632.63-0.75%14,606
Jun 23, 20252.712.732.572.652.65-1.85%18,172
Jun 20, 20252.662.852.662.702.702.27%20,733
Jun 18, 20252.602.762.542.642.640.76%51,046
Jun 17, 20252.762.782.512.622.62-5.42%73,302
Jun 16, 20252.772.842.772.772.77-0.72%32,076
Jun 13, 20252.832.832.752.792.79-2.11%66,617
Jun 12, 20252.832.972.832.852.85-0.70%79,392
Jun 11, 20252.892.932.872.872.87-1.03%66,367
Jun 10, 20252.882.922.852.902.901.05%37,427
Jun 9, 20252.902.942.862.872.87-0.86%71,173
Jun 6, 20252.932.992.872.902.90-0.86%52,081
Jun 5, 20252.932.942.882.922.920.69%24,620
Jun 4, 20252.882.942.832.902.900.69%33,655
Jun 3, 20252.932.942.832.882.88-2.04%39,847
Jun 2, 20252.902.962.892.942.942.08%45,314
May 30, 20252.932.932.812.882.88-1.71%41,482
May 29, 20252.902.952.852.932.93-14,087
May 28, 20252.912.992.902.932.93-52,160
May 27, 20252.852.982.842.932.933.17%105,814
May 23, 20252.802.902.802.842.84-3.73%47,483
May 22, 20252.822.952.792.952.954.98%47,393
May 21, 20252.802.962.762.812.810.72%42,118
May 20, 20252.852.902.742.792.79-2.79%106,686
May 19, 20252.742.902.732.872.874.36%107,720
May 16, 20252.852.902.732.752.75-5.82%141,102
May 15, 20252.733.032.712.922.927.35%137,980
May 14, 20252.743.152.652.722.7218.78%1,053,724
May 13, 20252.252.312.252.292.291.78%170,629
May 12, 20252.342.392.202.252.25-2.60%27,691
May 9, 20252.052.462.052.312.3114.93%70,829
May 8, 20251.992.081.902.012.013.08%43,347
May 7, 20251.792.061.791.951.954.84%57,875
May 6, 20251.871.881.851.861.86-1.59%8,295
May 5, 20252.122.121.891.891.89-10.04%16,723
May 2, 20252.102.122.092.102.100.53%12,199
May 1, 20252.052.102.052.092.090.97%9,121
Apr 30, 20252.042.092.042.072.071.72%14,067
Apr 29, 20252.052.061.922.042.044.36%45,550
Apr 28, 20251.952.041.901.951.95-20,220
Apr 25, 20251.761.971.761.951.957.73%24,337
Apr 24, 20251.751.811.721.811.812.26%23,387
Apr 23, 20251.791.851.721.771.77-26,216
Apr 22, 20251.751.781.701.771.773.51%10,215
Apr 21, 20251.701.751.701.711.71-2.29%7,054
Apr 17, 20251.741.761.701.751.750.57%11,190
Apr 16, 20251.731.801.731.741.74-24,750