IZEA Worldwide Inc. (IZEA)
2.13
0.05 (2.65%)
At close: Mar 28, 2025, 3:59 PM
2.01
-5.41%
After-hours: Mar 28, 2025, 06:45 PM EDT
IZEA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.04 | 2.14 | 1.91 | 2.11 | 0.03 | 1.44% | 92,805 |
| Mar 27, 2025 | 2.09 | 2.12 | 2.04 | 2.08 | 0.02 | 0.97% | 54,815 |
| Mar 26, 2025 | 2.17 | 2.17 | 2.06 | 2.06 | -0.09 | -4.19% | 21,200 |
| Mar 25, 2025 | 2.20 | 2.20 | 2.12 | 2.15 | -0.05 | -2.27% | 10,536 |
| Mar 24, 2025 | 2.16 | 2.22 | 2.12 | 2.20 | 0.04 | 1.85% | 22,000 |
| Mar 21, 2025 | 2.20 | 2.22 | 2.13 | 2.16 | -0.08 | -3.57% | 19,349 |
| Mar 20, 2025 | 2.20 | 2.30 | 2.20 | 2.24 | 0.03 | 1.36% | 9,943 |
| Mar 19, 2025 | 2.18 | 2.31 | 2.12 | 2.21 | 0.01 | 0.45% | 8,400 |
| Mar 18, 2025 | 2.21 | 2.30 | 2.17 | 2.20 | -0.01 | -0.45% | 14,210 |
| Mar 17, 2025 | 2.20 | 2.23 | 2.13 | 2.21 | -0.03 | -1.34% | 29,072 |
| Mar 14, 2025 | 2.27 | 2.29 | 2.23 | 2.24 | -0.01 | -0.44% | 10,300 |
| Mar 13, 2025 | 2.27 | 2.37 | 2.22 | 2.25 | -0.02 | -0.88% | 9,400 |
| Mar 12, 2025 | 2.25 | 2.28 | 2.24 | 2.27 | -0.05 | -2.16% | 9,244 |
| Mar 11, 2025 | 2.25 | 2.32 | 2.21 | 2.32 | 0.08 | 3.57% | 17,700 |
| Mar 10, 2025 | 2.24 | 2.40 | 2.19 | 2.24 | -0.04 | -1.75% | 48,100 |
| Mar 7, 2025 | 2.20 | 2.32 | 2.16 | 2.28 | 0.05 | 2.24% | 50,100 |
| Mar 6, 2025 | 2.29 | 2.29 | 2.18 | 2.23 | -0.08 | -3.46% | 44,900 |
| Mar 5, 2025 | 2.33 | 2.35 | 2.26 | 2.31 | -0.02 | -0.86% | 7,800 |
| Mar 4, 2025 | 2.25 | 2.40 | 2.23 | 2.33 | 0.07 | 3.10% | 57,300 |
| Mar 3, 2025 | 2.38 | 2.57 | 2.26 | 2.26 | -0.15 | -6.22% | 24,500 |
| Feb 28, 2025 | 2.37 | 2.47 | 2.34 | 2.41 | -0.02 | -0.82% | 45,600 |
| Feb 27, 2025 | 2.45 | 2.49 | 2.41 | 2.43 | -0.07 | -2.80% | 15,000 |
| Feb 26, 2025 | 2.51 | 2.63 | 2.50 | 2.50 | -0.08 | -3.10% | 21,440 |
| Feb 25, 2025 | 2.63 | 2.70 | 2.58 | 2.58 | -0.04 | -1.53% | 46,596 |
| Feb 24, 2025 | 2.56 | 2.62 | 2.52 | 2.62 | 0.04 | 1.55% | 29,101 |
| Feb 21, 2025 | 2.59 | 2.65 | 2.56 | 2.58 | -0.01 | -0.39% | 25,433 |
| Feb 20, 2025 | 2.61 | 2.70 | 2.58 | 2.59 | -0.06 | -2.26% | 12,233 |
| Feb 19, 2025 | 2.47 | 2.75 | 2.47 | 2.65 | 0.09 | 3.52% | 119,329 |
| Feb 18, 2025 | 2.71 | 2.71 | 2.56 | 2.56 | -0.14 | -5.19% | 16,700 |
| Feb 14, 2025 | 2.50 | 2.73 | 2.50 | 2.70 | 0.02 | 0.75% | 25,400 |
| Feb 13, 2025 | 2.54 | 2.70 | 2.54 | 2.68 | 0.14 | 5.51% | 22,511 |
| Feb 12, 2025 | 2.64 | 2.70 | 2.54 | 2.54 | -0.10 | -3.79% | 19,535 |
| Feb 11, 2025 | 2.68 | 2.68 | 2.56 | 2.64 | -0.07 | -2.58% | 30,700 |
| Feb 10, 2025 | 2.65 | 2.72 | 2.62 | 2.71 | 0.06 | 2.26% | 30,545 |
| Feb 7, 2025 | 2.71 | 2.75 | 2.61 | 2.65 | -0.04 | -1.49% | 20,007 |
| Feb 6, 2025 | 2.68 | 2.73 | 2.61 | 2.69 | -0.04 | -1.47% | 37,524 |
| Feb 5, 2025 | 2.60 | 2.73 | 2.54 | 2.73 | 0.08 | 3.02% | 78,418 |
| Feb 4, 2025 | 2.59 | 2.65 | 2.59 | 2.65 | 0.10 | 3.92% | 18,128 |
| Feb 3, 2025 | 2.48 | 2.59 | 2.48 | 2.55 | 0.05 | 2.00% | 27,627 |
| Jan 31, 2025 | 2.64 | 2.64 | 2.50 | 2.50 | -0.16 | -6.02% | 36,555 |
| Jan 30, 2025 | 2.58 | 2.67 | 2.58 | 2.66 | 0.16 | 6.40% | 34,800 |
| Jan 29, 2025 | 2.68 | 2.70 | 2.50 | 2.50 | -0.19 | -7.06% | 21,208 |
| Jan 28, 2025 | 2.67 | 2.71 | 2.64 | 2.69 | 0.04 | 1.51% | 24,500 |
| Jan 27, 2025 | 2.58 | 2.70 | 2.50 | 2.65 | -0.01 | -0.38% | 25,500 |
| Jan 24, 2025 | 2.55 | 2.71 | 2.52 | 2.66 | 0.12 | 4.72% | 78,828 |
| Jan 23, 2025 | 2.46 | 2.55 | 2.41 | 2.54 | 0.09 | 3.67% | 46,400 |
| Jan 22, 2025 | 2.38 | 2.50 | 2.32 | 2.45 | 0.07 | 2.94% | 16,700 |
| Jan 21, 2025 | 2.40 | 2.49 | 2.35 | 2.38 | -0.02 | -0.83% | 24,848 |
| Jan 17, 2025 | 2.43 | 2.48 | 2.33 | 2.40 | -0.04 | -1.64% | 24,345 |
| Jan 16, 2025 | 2.38 | 2.44 | 2.31 | 2.44 | 0.11 | 4.72% | 19,078 |