IZEA Worldwide Inc. (IZEA)
NASDAQ: IZEA
· Real-Time Price · USD
3.57
-0.05 (-1.38%)
At close: Sep 05, 2025, 3:59 PM
3.50
-1.96%
After-hours: Sep 05, 2025, 04:27 PM EDT
IZEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 111,600 |
| 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 | 0.97% | 54,942 |
| Aug 26, 2025 | 4.14 | 4.17 | 4.10 | 4.14 | 4.14 | -0.72% | 26,670 |
| Aug 25, 2025 | 4.23 | 4.23 | 4.11 | 4.17 | 4.17 | -1.18% | 49,700 |
| 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 | -1.40% | 130,700 |
| Aug 18, 2025 | 4.18 | 4.35 | 4.18 | 4.28 | 4.28 | 1.90% | 172,000 |
| 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% | 115,400 |
| 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 |