IZEA Worldwide Inc. (IZEA)
NASDAQ: IZEA
· Real-Time Price · USD
3.84
0.09 (2.40%)
At close: Sep 26, 2025, 3:59 PM
3.85
0.26%
After-hours: Sep 26, 2025, 04:33 PM EDT
IZEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.74 | 3.94 | 3.74 | 3.78 | 3.78 | 0.80% | 56,630 |
| 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% | 16,200 |
| Sep 23, 2025 | 3.59 | 3.96 | 3.50 | 3.80 | 3.80 | -1.55% | 103,300 |
| 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 | 13.97% | 261,100 |
| Sep 18, 2025 | 3.59 | 3.66 | 3.50 | 3.58 | 3.58 | 0.85% | 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% | 38,600 |
| Sep 12, 2025 | 3.54 | 3.81 | 3.54 | 3.67 | 3.67 | 3.38% | 70,700 |
| 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% | 52,500 |
| 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% | 168,000 |
| 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 |