IZEA Worldwide Inc. (IZEA)
NASDAQ: IZEA
· Real-Time Price · USD
4.12
0.17 (4.30%)
At close: Aug 15, 2025, 12:52 PM
IZEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.66 | 3.95 | 3.53 | 3.95 | 3.95 | 9.12% | 114,762 |
| 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 |
| Aug 7, 2025 | 3.55 | 3.88 | 3.55 | 3.85 | 3.85 | 6.94% | 53,300 |
| Aug 6, 2025 | 3.66 | 3.66 | 3.50 | 3.60 | 3.60 | -2.44% | 58,629 |
| Aug 5, 2025 | 3.98 | 4.02 | 3.67 | 3.69 | 3.69 | -7.05% | 47,115 |
| Aug 4, 2025 | 3.62 | 4.02 | 3.62 | 3.97 | 3.97 | 7.01% | 78,133 |
| Aug 1, 2025 | 3.70 | 3.79 | 3.55 | 3.71 | 3.71 | -0.54% | 55,600 |
| Jul 31, 2025 | 3.56 | 3.87 | 3.56 | 3.73 | 3.73 | 5.07% | 83,246 |
| Jul 30, 2025 | 3.71 | 3.81 | 3.52 | 3.55 | 3.55 | -6.08% | 63,527 |
| Jul 29, 2025 | 3.97 | 4.07 | 3.74 | 3.78 | 3.78 | -4.30% | 133,600 |
| Jul 28, 2025 | 4.04 | 4.04 | 3.76 | 3.95 | 3.95 | 0.25% | 60,200 |
| Jul 25, 2025 | 4.10 | 4.20 | 3.91 | 3.94 | 3.94 | -3.90% | 165,491 |
| Jul 24, 2025 | 4.04 | 4.13 | 3.92 | 4.10 | 4.10 | 0.24% | 92,951 |
| Jul 23, 2025 | 3.95 | 4.09 | 3.81 | 4.09 | 4.09 | 4.87% | 119,152 |
| Jul 22, 2025 | 3.81 | 4.10 | 3.76 | 3.90 | 3.90 | 4.00% | 230,585 |
| Jul 21, 2025 | 3.44 | 3.85 | 3.38 | 3.75 | 3.75 | 12.61% | 364,930 |
| Jul 18, 2025 | 3.42 | 3.51 | 3.33 | 3.33 | 3.33 | -2.63% | 43,127 |