NASDAQ : IZEA
IZEA Worldwide, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 2.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 41.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IZEA Worldwide, Inc. (IZEA) closed at 2.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.3 | 2.325 | 2.25 | 2.26 | 24,549 | +0.44% |
| 2026-10-30 | 2.37 | 2.37 | 2.25 | 2.25 | 19,434 | -5.06% |
| 2026-10-29 | 2.33 | 2.4 | 2.33 | 2.37 | 23,079 | +0.00% |
| 2026-10-28 | 2.35 | 2.37 | 2.33 | 2.37 | 7,678 | +1.72% |
| 2026-10-27 | 2.31 | 2.379 | 2.31 | 2.33 | 13,436 | +0.87% |
| 2026-10-26 | 2.29 | 2.365 | 2.25 | 2.31 | 22,329 | +0.87% |
| 2026-10-23 | 2.34 | 2.37 | 2.29 | 2.29 | 25,144 | -2.55% |
| 2026-10-22 | 2.34 | 2.385 | 2.304 | 2.35 | 19,716 | +1.29% |
| 2026-10-21 | 2.37 | 2.433 | 2.285 | 2.32 | 85,330 | -2.93% |
| 2026-10-20 | 2.32 | 2.43 | 2.32 | 2.39 | 44,656 | +2.14% |
| 2026-10-19 | 2.3 | 2.37 | 2.3 | 2.34 | 14,178 | +2.63% |
| 2026-10-16 | 2.35 | 2.35 | 2.27 | 2.28 | 26,908 | -1.30% |
| 2026-10-15 | 2.32 | 2.34 | 2.25 | 2.31 | 15,826 | +0.87% |
| 2026-10-14 | 2.37 | 2.38 | 2.25 | 2.29 | 90,805 | -3.78% |
| 2026-10-13 | 2.36 | 2.39 | 2.33 | 2.38 | 23,569 | +0.42% |
| 2026-10-12 | 2.34 | 2.414 | 2.31 | 2.37 | 52,302 | +3.04% |
| 2026-10-09 | 2.35 | 2.46 | 2.3 | 2.3 | 35,010 | -1.92% |
| 2026-10-08 | 2.5 | 2.5 | 2.13 | 2.345 | 143,289 | -3.10% |
| 2026-10-07 | 2.41 | 2.495 | 2.41 | 2.42 | 19,771 | -1.22% |
| 2026-10-06 | 2.43 | 2.588 | 2.41 | 2.45 | 18,487 | +0.82% |
| 2026-10-05 | 2.45 | 2.59 | 2.43 | 2.43 | 30,265 | -0.82% |
| 2026-10-02 | 2.49 | 2.578 | 2.45 | 2.45 | 17,399 | -0.81% |
| 2026-10-01 | 2.51 | 2.57 | 2.44 | 2.47 | 17,810 | -1.59% |
| 2026-09-30 | 2.5 | 2.52 | 2.43 | 2.51 | 117,193 | -1.57% |
| 2026-09-29 | 2.55 | 2.66 | 2.5 | 2.55 | 65,513 | +1.19% |
| 2026-09-28 | 2.54 | 2.57 | 2.38 | 2.52 | 52,876 | -2.70% |
| 2026-09-25 | 2.53 | 2.7 | 2.51 | 2.59 | 102,953 | +2.17% |
| 2026-09-24 | 2.56 | 2.56 | 2.517 | 2.535 | 7,464 | -1.36% |
| 2026-09-23 | 2.58 | 2.584 | 2.53 | 2.57 | 25,881 | -1.91% |
| 2026-09-22 | 2.58 | 2.68 | 2.53 | 2.62 | 40,067 | +1.55% |
| 2026-09-21 | 2.64 | 2.695 | 2.57 | 2.58 | 34,224 | -2.09% |
| 2026-09-18 | 2.61 | 2.67 | 2.58 | 2.635 | 21,207 | -0.19% |
| 2026-09-17 | 2.715 | 2.735 | 2.6 | 2.64 | 27,992 | -0.75% |
| 2026-09-16 | 2.65 | 2.74 | 2.61 | 2.66 | 71,799 | -0.37% |
| 2026-09-15 | 2.78 | 2.83 | 2.67 | 2.67 | 41,697 | -3.96% |
| 2026-09-14 | 2.89 | 2.93 | 2.78 | 2.78 | 37,160 | -3.81% |
| 2026-09-11 | 2.96 | 2.97 | 2.89 | 2.89 | 25,845 | -2.36% |
| 2026-09-10 | 2.903 | 2.97 | 2.903 | 2.96 | 20,035 | +0.34% |
| 2026-09-09 | 2.92 | 3.02 | 2.9 | 2.95 | 44,438 | +0.34% |
| 2026-09-08 | 2.99 | 3 | 2.89 | 2.94 | 16,486 | -1.67% |
| 2026-09-04 | 3 | 3.03 | 2.95 | 2.99 | 24,303 | -0.66% |
| 2026-09-03 | 2.99 | 3.01 | 2.94 | 3.01 | 13,474 | +1.01% |
| 2026-09-02 | 2.99 | 3.01 | 2.95 | 2.98 | 19,183 | -0.33% |
| 2026-09-01 | 3.02 | 3.02 | 2.93 | 2.99 | 86,282 | -1.64% |
| 2026-08-31 | 3.07 | 3.07 | 2.92 | 3.04 | 19,490 | -0.98% |
| 2026-08-28 | 3.09 | 3.1 | 3.015 | 3.07 | 19,914 | -1.29% |
| 2026-08-27 | 3.14 | 3.17 | 3.075 | 3.11 | 20,667 | -0.32% |
| 2026-08-26 | 2.985 | 3.16 | 2.985 | 3.12 | 70,369 | +1.96% |
| 2026-08-25 | 2.883 | 3.08 | 2.883 | 3.06 | 51,728 | +4.08% |
| 2026-08-24 | 2.99 | 2.99 | 2.9 | 2.94 | 56,210 | -1.67% |
| 2026-08-21 | 3.06 | 3.06 | 2.97 | 2.99 | 40,958 | -1.64% |
| 2026-08-20 | 3.05 | 3.09 | 3 | 3.04 | 51,277 | -0.65% |
| 2026-08-19 | 2.96 | 3.12 | 2.96 | 3.06 | 48,155 | +2.68% |
| 2026-08-18 | 3.075 | 3.087 | 2.95 | 2.98 | 234,751 | -3.56% |
| 2026-08-17 | 3.07 | 3.169 | 3.06 | 3.09 | 91,644 | +0.65% |
| 2026-08-14 | 3.08 | 3.16 | 3.05 | 3.07 | 119,857 | +0.00% |
| 2026-08-13 | 3.05 | 3.07 | 3 | 3.07 | 112,932 | +0.00% |
| 2026-08-12 | 3.19 | 3.25 | 3.02 | 3.07 | 351,922 | -14.01% |
| 2026-08-11 | 3.58 | 3.61 | 3.5 | 3.57 | 133,755 | -0.28% |
| 2026-08-10 | 3.52 | 3.6 | 3.47 | 3.58 | 33,082 | +2.29% |
| 2026-08-07 | 3.42 | 3.53 | 3.364 | 3.5 | 36,062 | +3.86% |
| 2026-08-06 | 3.49 | 3.495 | 3.37 | 3.37 | 30,016 | -4.26% |
| 2026-08-05 | 3.5 | 3.53 | 3.39 | 3.52 | 12,093 | -0.85% |
| 2026-08-04 | 3.45 | 3.6 | 3.45 | 3.55 | 28,218 | +2.90% |
| 2026-08-03 | 3.46 | 3.636 | 3.447 | 3.45 | 47,135 | -0.29% |
| 2026-07-31 | 3.38 | 3.53 | 3.335 | 3.46 | 59,743 | +2.37% |
| 2026-07-30 | 3.38 | 3.569 | 3.37 | 3.38 | 25,326 | +0.90% |
| 2026-07-29 | 3.4 | 3.52 | 3.33 | 3.35 | 66,294 | -2.90% |
| 2026-07-28 | 3.33 | 3.473 | 3.33 | 3.45 | 26,167 | +3.60% |
| 2026-07-27 | 3.43 | 3.43 | 3.33 | 3.33 | 47,117 | -2.06% |
| 2026-07-24 | 3.38 | 3.44 | 3.32 | 3.4 | 89,805 | +0.00% |
| 2026-07-23 | 3.4 | 3.545 | 3.4 | 3.4 | 6,944 | +0.00% |
| 2026-07-22 | 3.45 | 3.54 | 3.36 | 3.4 | 50,306 | -1.73% |
| 2026-07-21 | 3.49 | 3.55 | 3.45 | 3.46 | 24,368 | -0.57% |
| 2026-07-20 | 3.47 | 3.57 | 3.47 | 3.48 | 9,636 | +0.29% |
| 2026-07-17 | 3.38 | 3.553 | 3.38 | 3.47 | 36,714 | +2.97% |
| 2026-07-16 | 3.5 | 3.564 | 3.37 | 3.37 | 65,046 | -3.71% |
| 2026-07-15 | 3.6 | 3.6 | 3.48 | 3.5 | 26,794 | -2.78% |
| 2026-07-14 | 3.55 | 3.63 | 3.55 | 3.6 | 11,223 | +0.84% |
| 2026-07-13 | 3.55 | 3.65 | 3.55 | 3.57 | 35,428 | -0.28% |
| 2026-07-10 | 3.62 | 3.71 | 3.55 | 3.58 | 47,259 | +0.00% |
| 2026-07-09 | 3.595 | 3.62 | 3.575 | 3.58 | 15,026 | -1.38% |
| 2026-07-08 | 3.57 | 3.63 | 3.55 | 3.63 | 33,251 | +1.97% |
| 2026-07-07 | 3.611 | 3.66 | 3.55 | 3.56 | 61,585 | -3.52% |
| 2026-07-06 | 3.67 | 3.72 | 3.65 | 3.69 | 17,955 | +1.65% |
| 2026-07-02 | 3.55 | 3.75 | 3.53 | 3.63 | 79,032 | +2.25% |
| 2026-07-01 | 3.78 | 3.78 | 3.55 | 3.55 | 36,372 | -4.05% |
| 2026-06-30 | 3.68 | 3.77 | 3.65 | 3.7 | 23,405 | +1.65% |
| 2026-06-29 | 3.59 | 3.71 | 3.59 | 3.64 | 42,604 | +1.11% |
| 2026-06-26 | 3.41 | 3.6 | 3.41 | 3.6 | 31,451 | +5.57% |
| 2026-06-25 | 3.47 | 3.497 | 3.37 | 3.41 | 33,598 | -2.01% |
| 2026-06-24 | 3.5 | 3.55 | 3.43 | 3.48 | 29,082 | -1.69% |
| 2026-06-23 | 3.4 | 3.6 | 3.34 | 3.54 | 56,969 | +3.21% |
| 2026-06-22 | 3.57 | 3.62 | 3.34 | 3.43 | 115,239 | -4.99% |
| 2026-06-18 | 3.59 | 3.65 | 3.57 | 3.61 | 64,824 | +0.56% |
| 2026-06-17 | 3.62 | 3.73 | 3.56 | 3.59 | 128,379 | -1.64% |
| 2026-06-16 | 3.71 | 3.73 | 3.65 | 3.65 | 56,015 | -1.88% |
| 2026-06-15 | 3.66 | 3.765 | 3.61 | 3.72 | 47,724 | +2.76% |
| 2026-06-12 | 3.66 | 3.73 | 3.61 | 3.62 | 39,739 | -1.09% |
| 2026-06-11 | 3.65 | 3.712 | 3.63 | 3.66 | 46,137 | +0.55% |
| 2026-06-10 | 3.64 | 3.74 | 3.64 | 3.64 | 25,123 | +0.28% |
| 2026-06-09 | 3.64 | 3.729 | 3.63 | 3.63 | 37,009 | -1.36% |
| 2026-06-08 | 3.71 | 3.775 | 3.64 | 3.68 | 33,551 | -0.81% |
| 2026-06-05 | 3.71 | 3.76 | 3.6 | 3.71 | 89,990 | -1.59% |
| 2026-06-04 | 3.74 | 3.84 | 3.74 | 3.77 | 19,558 | +0.80% |
| 2026-06-03 | 3.84 | 3.84 | 3.67 | 3.74 | 49,187 | -4.10% |
| 2026-06-02 | 3.8 | 3.91 | 3.8 | 3.9 | 61,804 | +3.17% |
| 2026-06-01 | 3.7 | 3.8 | 3.7 | 3.78 | 40,472 | +2.44% |
| 2026-05-29 | 3.71 | 3.76 | 3.66 | 3.69 | 23,280 | -0.54% |
| 2026-05-28 | 3.7 | 3.75 | 3.7 | 3.71 | 30,748 | +0.00% |
| 2026-05-27 | 3.71 | 3.78 | 3.66 | 3.71 | 34,513 | -0.54% |
| 2026-05-26 | 3.79 | 3.895 | 3.7 | 3.73 | 54,468 | -1.58% |
| 2026-05-22 | 3.69 | 3.81 | 3.67 | 3.79 | 99,069 | +2.71% |
| 2026-05-21 | 3.675 | 3.91 | 3.62 | 3.69 | 59,565 | -1.34% |
| 2026-05-20 | 3.72 | 3.85 | 3.67 | 3.74 | 22,040 | +0.54% |
| 2026-05-19 | 3.77 | 3.84 | 3.71 | 3.72 | 52,292 | -2.36% |
| 2026-05-18 | 3.83 | 4.009 | 3.76 | 3.81 | 89,836 | -0.52% |
| 2026-05-15 | 3.72 | 3.97 | 3.68 | 3.83 | 103,888 | +1.59% |
| 2026-05-14 | 3.93 | 4.131 | 3.75 | 3.77 | 64,600 | -2.58% |
| 2026-05-13 | 4.22 | 4.22 | 3.74 | 3.87 | 122,293 | -7.86% |