IZEA Historical Prices
IZEA Worldwide, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
5.50
Period low
2.13
Period change
-52.30%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.40 | 2.53 | 2.37 | 2.49 | +13.70% | 100,320 |
| Nov 12, 2026 | 2.16 | 2.23 | 2.16 | 2.19 | -1.79% | 61,383 |
| Nov 11, 2026 | 2.20 | 2.26 | 2.19 | 2.23 | +2.76% | 37,959 |
| Nov 10, 2026 | 2.22 | 2.27 | 2.16 | 2.17 | -3.13% | 37,583 |
| Nov 9, 2026 | 2.23 | 2.36 | 2.16 | 2.24 | +1.13% | 37,494 |
| Nov 6, 2026 | 2.20 | 2.29 | 2.16 | 2.21 | +1.14% | 40,066 |
| Nov 5, 2026 | 2.35 | 2.35 | 2.16 | 2.19 | -6.41% | 45,277 |
| Nov 4, 2026 | 2.33 | 2.36 | 2.33 | 2.34 | +1.74% | 20,819 |
| Nov 3, 2026 | 2.27 | 2.37 | 2.27 | 2.30 | +1.77% | 25,619 |
| Nov 2, 2026 | 2.30 | 2.33 | 2.25 | 2.26 | +0.44% | 24,553 |
| Oct 30, 2026 | 2.37 | 2.37 | 2.25 | 2.25 | -5.06% | 19,434 |
| Oct 29, 2026 | 2.33 | 2.40 | 2.33 | 2.37 | +0.00% | 23,080 |
| Oct 28, 2026 | 2.35 | 2.37 | 2.33 | 2.37 | +1.72% | 7,678 |
| Oct 27, 2026 | 2.31 | 2.38 | 2.31 | 2.33 | +0.87% | 13,436 |
| Oct 26, 2026 | 2.29 | 2.37 | 2.25 | 2.31 | +0.87% | 22,329 |
| Oct 23, 2026 | 2.34 | 2.37 | 2.29 | 2.29 | -2.55% | 25,144 |
| Oct 22, 2026 | 2.34 | 2.38 | 2.30 | 2.35 | +1.29% | 19,716 |
| Oct 21, 2026 | 2.37 | 2.43 | 2.29 | 2.32 | -2.93% | 85,330 |
| Oct 20, 2026 | 2.32 | 2.43 | 2.32 | 2.39 | +2.14% | 44,656 |
| Oct 19, 2026 | 2.30 | 2.37 | 2.30 | 2.34 | +2.63% | 14,178 |
| Oct 16, 2026 | 2.35 | 2.35 | 2.27 | 2.28 | -1.30% | 26,910 |
| Oct 15, 2026 | 2.32 | 2.34 | 2.25 | 2.31 | +0.87% | 16,105 |
| Oct 14, 2026 | 2.37 | 2.38 | 2.25 | 2.29 | -3.78% | 91,305 |
| Oct 13, 2026 | 2.36 | 2.39 | 2.33 | 2.38 | +0.42% | 23,822 |
| Oct 12, 2026 | 2.34 | 2.41 | 2.31 | 2.37 | +3.04% | 52,303 |
| Oct 9, 2026 | 2.35 | 2.46 | 2.30 | 2.30 | -1.92% | 35,142 |
| Oct 8, 2026 | 2.50 | 2.50 | 2.13 | 2.35 | -3.10% | 143,290 |
| Oct 7, 2026 | 2.41 | 2.50 | 2.41 | 2.42 | -1.22% | 19,783 |
| Oct 6, 2026 | 2.43 | 2.59 | 2.41 | 2.45 | +0.82% | 18,487 |
| Oct 5, 2026 | 2.45 | 2.59 | 2.43 | 2.43 | -0.82% | 30,265 |
| Oct 2, 2026 | 2.49 | 2.58 | 2.45 | 2.45 | -0.81% | 17,400 |
| Oct 1, 2026 | 2.51 | 2.57 | 2.44 | 2.47 | -1.59% | 17,811 |
| Sep 30, 2026 | 2.50 | 2.52 | 2.43 | 2.51 | -1.57% | 117,193 |
| Sep 29, 2026 | 2.55 | 2.66 | 2.50 | 2.55 | +1.19% | 65,513 |
| Sep 28, 2026 | 2.54 | 2.57 | 2.38 | 2.52 | -2.70% | 52,876 |
| Sep 25, 2026 | 2.53 | 2.70 | 2.51 | 2.59 | +2.17% | 102,953 |
| Sep 24, 2026 | 2.56 | 2.56 | 2.52 | 2.54 | -1.36% | 7,464 |
| Sep 23, 2026 | 2.58 | 2.58 | 2.53 | 2.57 | -1.91% | 25,881 |
| Sep 22, 2026 | 2.58 | 2.68 | 2.53 | 2.62 | +1.55% | 40,067 |
| Sep 21, 2026 | 2.64 | 2.69 | 2.57 | 2.58 | -2.09% | 34,224 |
| Sep 18, 2026 | 2.61 | 2.67 | 2.58 | 2.63 | -0.19% | 21,207 |
| Sep 17, 2026 | 2.71 | 2.73 | 2.60 | 2.64 | -0.75% | 27,992 |
| Sep 16, 2026 | 2.65 | 2.74 | 2.61 | 2.66 | -0.37% | 71,799 |
| Sep 15, 2026 | 2.78 | 2.83 | 2.67 | 2.67 | -3.96% | 41,697 |
| Sep 14, 2026 | 2.89 | 2.93 | 2.78 | 2.78 | -3.81% | 37,161 |
| Sep 11, 2026 | 2.96 | 2.97 | 2.89 | 2.89 | -2.03% | 25,846 |
| Sep 9, 2026 | 2.92 | 3.02 | 2.90 | 2.95 | +0.34% | 44,438 |
| Sep 8, 2026 | 2.99 | 3.00 | 2.89 | 2.94 | -1.67% | 16,485 |
| Sep 4, 2026 | 3.00 | 3.03 | 2.95 | 2.99 | -0.66% | 24,304 |
| Sep 3, 2026 | 2.99 | 3.01 | 2.94 | 3.01 | +1.01% | 13,474 |
| Sep 2, 2026 | 2.99 | 3.01 | 2.95 | 2.98 | -1.97% | 19,183 |
| Aug 31, 2026 | 3.07 | 3.07 | 2.92 | 3.04 | -0.98% | 19,490 |
| Aug 28, 2026 | 3.09 | 3.10 | 3.02 | 3.07 | -1.29% | 19,914 |
| Aug 27, 2026 | 3.14 | 3.17 | 3.08 | 3.11 | -0.32% | 20,667 |
| Aug 26, 2026 | 2.98 | 3.16 | 2.98 | 3.12 | +1.96% | 70,370 |
| Aug 25, 2026 | 2.88 | 3.08 | 2.88 | 3.06 | +4.08% | 51,728 |
| Aug 24, 2026 | 2.99 | 2.99 | 2.90 | 2.94 | -1.67% | 56,210 |
| Aug 21, 2026 | 3.06 | 3.06 | 2.97 | 2.99 | -1.64% | 40,959 |
| Aug 20, 2026 | 3.05 | 3.09 | 3.00 | 3.04 | -0.65% | 51,278 |
| Aug 19, 2026 | 2.96 | 3.12 | 2.96 | 3.06 | +2.68% | 48,156 |
| Aug 18, 2026 | 3.08 | 3.09 | 2.95 | 2.98 | -3.56% | 234,752 |
| Aug 17, 2026 | 3.07 | 3.17 | 3.06 | 3.09 | +0.65% | 91,645 |
| Aug 14, 2026 | 3.08 | 3.16 | 3.05 | 3.07 | +0.00% | 119,857 |
| Aug 13, 2026 | 3.05 | 3.07 | 3.00 | 3.07 | +0.00% | 112,932 |
| Aug 12, 2026 | 3.19 | 3.25 | 3.02 | 3.07 | -14.01% | 349,923 |
| Aug 11, 2026 | 3.58 | 3.61 | 3.50 | 3.57 | -0.28% | 133,756 |
| Aug 10, 2026 | 3.52 | 3.60 | 3.47 | 3.58 | +2.29% | 33,082 |
| Aug 7, 2026 | 3.42 | 3.53 | 3.36 | 3.50 | +3.86% | 36,062 |
| Aug 6, 2026 | 3.49 | 3.50 | 3.37 | 3.37 | -4.26% | 30,016 |
| Aug 5, 2026 | 3.50 | 3.53 | 3.39 | 3.52 | -0.85% | 12,093 |
| Aug 4, 2026 | 3.45 | 3.60 | 3.45 | 3.55 | +2.90% | 28,219 |
| Aug 3, 2026 | 3.46 | 3.64 | 3.45 | 3.45 | -0.29% | 47,136 |
| Jul 31, 2026 | 3.38 | 3.53 | 3.33 | 3.46 | +2.37% | 59,743 |
| Jul 30, 2026 | 3.38 | 3.57 | 3.37 | 3.38 | +0.90% | 25,326 |
| Jul 29, 2026 | 3.40 | 3.52 | 3.33 | 3.35 | -2.90% | 66,295 |
| Jul 28, 2026 | 3.33 | 3.47 | 3.33 | 3.45 | +3.60% | 26,168 |
| Jul 27, 2026 | 3.43 | 3.43 | 3.33 | 3.33 | -2.06% | 47,117 |
| Jul 24, 2026 | 3.38 | 3.44 | 3.32 | 3.40 | +0.00% | 89,805 |
| Jul 23, 2026 | 3.40 | 3.55 | 3.40 | 3.40 | +0.00% | 6,945 |
| Jul 22, 2026 | 3.45 | 3.54 | 3.36 | 3.40 | -1.73% | 50,306 |
| Jul 21, 2026 | 3.49 | 3.55 | 3.45 | 3.46 | -0.57% | 24,369 |
| Jul 20, 2026 | 3.47 | 3.57 | 3.47 | 3.48 | +0.29% | 9,636 |
| Jul 17, 2026 | 3.38 | 3.55 | 3.38 | 3.47 | +2.97% | 36,714 |
| Jul 16, 2026 | 3.50 | 3.56 | 3.37 | 3.37 | -3.71% | 65,047 |
| Jul 15, 2026 | 3.60 | 3.60 | 3.48 | 3.50 | -2.78% | 26,794 |
| Jul 14, 2026 | 3.55 | 3.63 | 3.55 | 3.60 | +0.84% | 11,197 |
| Jul 13, 2026 | 3.55 | 3.65 | 3.55 | 3.57 | -0.28% | 35,429 |
| Jul 10, 2026 | 3.62 | 3.71 | 3.55 | 3.58 | +0.00% | 47,259 |
| Jul 9, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | -1.38% | 15,026 |
| Jul 8, 2026 | 3.57 | 3.63 | 3.55 | 3.63 | +1.97% | 33,252 |
| Jul 7, 2026 | 3.61 | 3.66 | 3.55 | 3.56 | -3.52% | 61,585 |
| Jul 6, 2026 | 3.67 | 3.72 | 3.65 | 3.69 | +1.65% | 17,955 |
| Jul 2, 2026 | 3.55 | 3.75 | 3.53 | 3.63 | +2.25% | 79,033 |
| Jul 1, 2026 | 3.78 | 3.78 | 3.55 | 3.55 | -4.05% | 36,372 |
| Jun 30, 2026 | 3.68 | 3.77 | 3.65 | 3.70 | +1.65% | 23,405 |
| Jun 29, 2026 | 3.59 | 3.71 | 3.59 | 3.64 | +1.11% | 42,604 |
| Jun 26, 2026 | 3.41 | 3.60 | 3.41 | 3.60 | +5.57% | 31,452 |
| Jun 25, 2026 | 3.47 | 3.50 | 3.37 | 3.41 | -2.01% | 33,599 |
| Jun 24, 2026 | 3.50 | 3.55 | 3.43 | 3.48 | -1.69% | 29,083 |
| Jun 23, 2026 | 3.40 | 3.60 | 3.34 | 3.54 | +3.21% | 56,970 |
| Jun 22, 2026 | 3.57 | 3.62 | 3.34 | 3.43 | -4.99% | 115,240 |
| Jun 18, 2026 | 3.59 | 3.65 | 3.57 | 3.61 | +0.56% | 64,824 |
| Jun 17, 2026 | 3.62 | 3.73 | 3.56 | 3.59 | -1.64% | 128,379 |
| Jun 16, 2026 | 3.71 | 3.73 | 3.65 | 3.65 | -1.88% | 56,015 |
| Jun 15, 2026 | 3.66 | 3.77 | 3.61 | 3.72 | +2.76% | 47,725 |
| Jun 12, 2026 | 3.66 | 3.73 | 3.61 | 3.62 | -1.09% | 39,740 |
| Jun 11, 2026 | 3.65 | 3.71 | 3.63 | 3.66 | +0.55% | 46,138 |
| Jun 10, 2026 | 3.64 | 3.74 | 3.64 | 3.64 | +0.28% | 25,123 |
| Jun 9, 2026 | 3.64 | 3.73 | 3.63 | 3.63 | -1.36% | 37,009 |
| Jun 8, 2026 | 3.71 | 3.77 | 3.64 | 3.68 | -0.81% | 33,552 |
| Jun 5, 2026 | 3.71 | 3.76 | 3.60 | 3.71 | -1.59% | 89,990 |
| Jun 4, 2026 | 3.74 | 3.84 | 3.74 | 3.77 | +0.80% | 19,559 |
| Jun 3, 2026 | 3.84 | 3.84 | 3.67 | 3.74 | -4.10% | 49,187 |
| Jun 2, 2026 | 3.80 | 3.91 | 3.80 | 3.90 | +3.17% | 61,805 |
| Jun 1, 2026 | 3.70 | 3.80 | 3.70 | 3.78 | +2.44% | 40,472 |
| May 29, 2026 | 3.71 | 3.76 | 3.66 | 3.69 | -0.54% | 23,281 |
| May 28, 2026 | 3.70 | 3.75 | 3.70 | 3.71 | +0.00% | 30,749 |
| May 27, 2026 | 3.71 | 3.78 | 3.66 | 3.71 | -0.54% | 34,513 |
| May 26, 2026 | 3.79 | 3.90 | 3.70 | 3.73 | -1.58% | 54,468 |
| May 22, 2026 | 3.69 | 3.81 | 3.67 | 3.79 | +2.71% | 99,070 |
| May 21, 2026 | 3.67 | 3.91 | 3.62 | 3.69 | -1.34% | 59,566 |
| May 20, 2026 | 3.72 | 3.85 | 3.67 | 3.74 | +0.54% | 22,041 |
| May 19, 2026 | 3.77 | 3.84 | 3.71 | 3.72 | -2.36% | 52,293 |
| May 18, 2026 | 3.83 | 4.01 | 3.76 | 3.81 | -0.52% | 89,836 |
| May 15, 2026 | 3.72 | 3.97 | 3.68 | 3.83 | +1.59% | 103,888 |
| May 14, 2026 | 3.93 | 4.13 | 3.75 | 3.77 | -2.58% | 64,601 |
| May 13, 2026 | 4.22 | 4.22 | 3.74 | 3.87 | -7.86% | 122,294 |
| May 12, 2026 | 4.42 | 4.49 | 4.11 | 4.20 | -4.98% | 118,405 |
| May 11, 2026 | 4.37 | 4.54 | 4.24 | 4.42 | +1.61% | 79,014 |
| May 8, 2026 | 4.36 | 4.42 | 4.32 | 4.35 | -1.36% | 49,745 |
| May 7, 2026 | 4.40 | 4.49 | 4.38 | 4.41 | +0.46% | 24,454 |
| May 6, 2026 | 4.27 | 4.50 | 4.22 | 4.39 | +2.21% | 43,677 |
| May 5, 2026 | 4.13 | 4.34 | 3.99 | 4.29 | +4.00% | 71,701 |
| May 4, 2026 | 4.18 | 4.20 | 3.96 | 4.13 | -0.96% | 85,229 |
| May 1, 2026 | 4.10 | 4.20 | 4.02 | 4.17 | +1.71% | 47,222 |
| Apr 30, 2026 | 4.30 | 4.35 | 4.07 | 4.10 | -4.43% | 78,852 |
| Apr 29, 2026 | 4.22 | 4.29 | 4.21 | 4.29 | +1.66% | 30,263 |
| Apr 28, 2026 | 4.28 | 4.32 | 4.20 | 4.22 | -1.40% | 12,539 |
| Apr 27, 2026 | 4.30 | 4.39 | 4.25 | 4.28 | -0.47% | 49,220 |
| Apr 24, 2026 | 4.27 | 4.35 | 4.27 | 4.30 | +0.70% | 18,293 |
| Apr 23, 2026 | 4.40 | 4.45 | 4.25 | 4.27 | -4.04% | 34,841 |
| Apr 22, 2026 | 4.37 | 4.50 | 4.36 | 4.45 | +1.14% | 35,008 |
| Apr 21, 2026 | 4.40 | 4.45 | 4.36 | 4.40 | +0.23% | 40,832 |
| Apr 20, 2026 | 4.32 | 4.48 | 4.28 | 4.39 | +0.92% | 60,857 |
| Apr 17, 2026 | 4.40 | 4.45 | 4.23 | 4.35 | -0.68% | 54,737 |
| Apr 16, 2026 | 4.29 | 4.45 | 4.25 | 4.38 | +1.39% | 29,743 |
| Apr 15, 2026 | 4.30 | 4.56 | 4.27 | 4.32 | +0.47% | 110,854 |
| Apr 14, 2026 | 4.23 | 4.30 | 4.10 | 4.30 | +1.18% | 51,217 |
| Apr 13, 2026 | 3.88 | 4.28 | 3.88 | 4.25 | +8.70% | 74,566 |
| Apr 10, 2026 | 3.75 | 3.99 | 3.68 | 3.91 | +7.42% | 130,615 |
| Apr 9, 2026 | 3.61 | 3.75 | 3.61 | 3.64 | +0.83% | 22,717 |
| Apr 8, 2026 | 3.60 | 3.73 | 3.60 | 3.61 | +0.84% | 30,679 |
| Apr 7, 2026 | 3.58 | 3.59 | 3.51 | 3.58 | -0.56% | 48,247 |
| Apr 6, 2026 | 3.70 | 3.75 | 3.51 | 3.60 | -1.91% | 67,609 |
| Apr 2, 2026 | 3.43 | 3.70 | 3.42 | 3.67 | +6.07% | 100,420 |
| Apr 1, 2026 | 3.54 | 3.58 | 3.44 | 3.46 | -1.42% | 62,102 |
| Mar 31, 2026 | 3.48 | 3.58 | 3.48 | 3.51 | +1.15% | 35,691 |
| Mar 30, 2026 | 3.48 | 3.59 | 3.42 | 3.47 | +0.00% | 35,580 |
| Mar 27, 2026 | 3.48 | 3.59 | 3.37 | 3.47 | -0.86% | 70,026 |
| Mar 26, 2026 | 3.59 | 3.65 | 3.50 | 3.50 | -3.85% | 28,650 |
| Mar 25, 2026 | 3.75 | 3.87 | 3.57 | 3.64 | -3.19% | 52,297 |
| Mar 24, 2026 | 3.86 | 3.95 | 3.75 | 3.76 | -4.81% | 30,452 |
| Mar 23, 2026 | 3.64 | 3.96 | 3.64 | 3.95 | +8.22% | 96,119 |
| Mar 20, 2026 | 3.49 | 3.72 | 3.36 | 3.65 | +4.58% | 177,517 |
| Mar 19, 2026 | 3.60 | 3.62 | 3.41 | 3.49 | -3.06% | 123,464 |
| Mar 18, 2026 | 3.79 | 3.99 | 3.55 | 3.60 | -4.26% | 168,786 |
| Mar 17, 2026 | 3.62 | 3.95 | 3.62 | 3.76 | +3.30% | 114,717 |
| Mar 16, 2026 | 3.56 | 3.72 | 3.56 | 3.64 | +2.82% | 92,909 |
| Mar 13, 2026 | 3.60 | 3.80 | 3.53 | 3.54 | -1.12% | 38,620 |
| Mar 12, 2026 | 3.78 | 3.79 | 3.54 | 3.58 | -3.50% | 21,143 |
| Mar 11, 2026 | 3.57 | 3.89 | 3.57 | 3.71 | +5.10% | 47,931 |
| Mar 10, 2026 | 3.69 | 3.70 | 3.53 | 3.53 | -4.59% | 53,150 |
| Mar 9, 2026 | 3.87 | 3.87 | 3.70 | 3.70 | -4.64% | 46,326 |
| Mar 6, 2026 | 3.85 | 3.98 | 3.81 | 3.88 | -0.26% | 112,946 |
| Mar 5, 2026 | 3.73 | 3.90 | 3.73 | 3.89 | +4.29% | 35,075 |
| Mar 4, 2026 | 3.60 | 3.79 | 3.60 | 3.73 | +3.32% | 38,113 |
| Mar 3, 2026 | 3.63 | 3.66 | 3.51 | 3.61 | -3.22% | 55,572 |
| Mar 2, 2026 | 3.61 | 3.77 | 3.58 | 3.73 | +3.04% | 88,149 |
| Feb 27, 2026 | 3.42 | 3.66 | 3.40 | 3.62 | +5.54% | 158,426 |
| Feb 26, 2026 | 3.47 | 3.52 | 3.39 | 3.43 | -4.46% | 42,257 |
| Feb 25, 2026 | 3.42 | 3.60 | 3.42 | 3.59 | +4.36% | 46,948 |
| Feb 24, 2026 | 3.33 | 3.53 | 3.33 | 3.44 | +3.30% | 26,423 |
| Feb 23, 2026 | 3.35 | 3.42 | 3.32 | 3.33 | -1.19% | 26,009 |
| Feb 20, 2026 | 3.43 | 3.48 | 3.35 | 3.37 | -1.75% | 33,125 |
| Feb 19, 2026 | 3.35 | 3.45 | 3.32 | 3.43 | +2.69% | 17,351 |
| Feb 18, 2026 | 3.45 | 3.52 | 3.32 | 3.34 | -3.75% | 84,574 |
| Feb 17, 2026 | 3.59 | 3.60 | 3.44 | 3.47 | -3.34% | 40,111 |
| Feb 13, 2026 | 3.42 | 3.67 | 3.36 | 3.59 | +6.21% | 52,885 |
| Feb 12, 2026 | 3.54 | 3.60 | 3.35 | 3.38 | -4.25% | 89,677 |
| Feb 11, 2026 | 3.76 | 3.85 | 3.49 | 3.53 | -2.22% | 121,033 |
| Feb 10, 2026 | 3.44 | 3.70 | 3.44 | 3.61 | +5.87% | 47,739 |
| Feb 9, 2026 | 3.52 | 3.56 | 3.40 | 3.41 | -3.40% | 72,537 |
| Feb 6, 2026 | 3.35 | 3.63 | 3.34 | 3.53 | +5.69% | 56,988 |
| Feb 5, 2026 | 3.40 | 3.50 | 3.34 | 3.34 | -1.76% | 72,515 |
| Feb 4, 2026 | 3.48 | 3.52 | 3.36 | 3.40 | -2.30% | 87,173 |
| Feb 3, 2026 | 3.60 | 3.65 | 3.43 | 3.48 | -3.33% | 117,179 |
| Feb 2, 2026 | 3.50 | 3.68 | 3.50 | 3.60 | +2.27% | 68,857 |
| Jan 30, 2026 | 3.61 | 3.63 | 3.51 | 3.52 | -2.76% | 147,592 |
| Jan 29, 2026 | 3.72 | 3.72 | 3.50 | 3.62 | -3.72% | 106,198 |
| Jan 28, 2026 | 3.86 | 3.93 | 3.70 | 3.76 | -2.34% | 104,796 |
| Jan 27, 2026 | 3.90 | 3.95 | 3.85 | 3.85 | -1.03% | 47,260 |
| Jan 26, 2026 | 3.95 | 4.01 | 3.88 | 3.89 | -1.27% | 56,763 |
| Jan 23, 2026 | 3.94 | 3.99 | 3.90 | 3.94 | +0.00% | 43,876 |
| Jan 22, 2026 | 3.92 | 4.06 | 3.91 | 3.94 | +0.51% | 73,187 |
| Jan 21, 2026 | 4.04 | 4.06 | 3.86 | 3.92 | -2.97% | 91,780 |
| Jan 20, 2026 | 4.11 | 4.15 | 3.97 | 4.04 | -3.58% | 68,498 |
| Jan 16, 2026 | 4.23 | 4.26 | 4.11 | 4.19 | +0.24% | 41,657 |
| Jan 15, 2026 | 4.18 | 4.25 | 4.07 | 4.18 | -0.71% | 50,001 |
| Jan 14, 2026 | 4.17 | 4.26 | 4.10 | 4.21 | +0.48% | 84,070 |
| Jan 13, 2026 | 4.20 | 4.36 | 4.05 | 4.19 | -0.48% | 131,137 |
| Jan 12, 2026 | 4.42 | 4.47 | 4.21 | 4.21 | -4.10% | 86,772 |
| Jan 9, 2026 | 4.40 | 4.46 | 4.34 | 4.39 | +0.46% | 40,015 |
| Jan 8, 2026 | 4.38 | 4.38 | 4.30 | 4.37 | -0.23% | 44,813 |
| Jan 7, 2026 | 4.44 | 4.49 | 4.35 | 4.38 | -0.45% | 36,034 |
| Jan 6, 2026 | 4.61 | 4.61 | 4.37 | 4.40 | -4.35% | 99,165 |
| Jan 5, 2026 | 4.61 | 4.68 | 4.55 | 4.60 | +0.66% | 39,631 |
| Jan 2, 2026 | 4.41 | 4.74 | 4.41 | 4.57 | +4.34% | 71,518 |
| Dec 31, 2025 | 4.40 | 4.41 | 4.30 | 4.38 | +0.46% | 46,201 |
| Dec 30, 2025 | 4.44 | 4.50 | 4.35 | 4.36 | -1.80% | 71,503 |
| Dec 29, 2025 | 4.45 | 4.55 | 4.35 | 4.44 | -1.11% | 59,512 |
| Dec 26, 2025 | 4.45 | 4.56 | 4.44 | 4.49 | +0.90% | 49,190 |
| Dec 24, 2025 | 4.44 | 4.50 | 4.41 | 4.45 | +0.23% | 22,198 |
| Dec 23, 2025 | 4.53 | 4.60 | 4.44 | 4.44 | -2.63% | 53,472 |
| Dec 22, 2025 | 4.64 | 4.74 | 4.56 | 4.56 | -1.30% | 55,295 |
| Dec 19, 2025 | 4.68 | 4.75 | 4.61 | 4.62 | -2.53% | 60,230 |
| Dec 18, 2025 | 4.70 | 4.80 | 4.65 | 4.74 | +0.85% | 34,457 |
| Dec 17, 2025 | 4.77 | 4.80 | 4.65 | 4.70 | -1.05% | 50,796 |
| Dec 16, 2025 | 4.86 | 4.93 | 4.73 | 4.75 | -0.84% | 38,463 |
| Dec 15, 2025 | 4.86 | 4.87 | 4.72 | 4.79 | -1.84% | 68,929 |
| Dec 12, 2025 | 5.04 | 5.04 | 4.87 | 4.88 | -2.59% | 52,264 |
| Dec 11, 2025 | 4.93 | 5.08 | 4.87 | 5.01 | +1.62% | 100,543 |
| Dec 10, 2025 | 5.00 | 5.01 | 4.86 | 4.93 | -1.79% | 57,385 |
| Dec 9, 2025 | 4.98 | 5.07 | 4.95 | 5.02 | +0.80% | 48,710 |
| Dec 8, 2025 | 4.91 | 5.05 | 4.86 | 4.98 | +1.43% | 53,525 |
| Dec 5, 2025 | 5.00 | 5.06 | 4.82 | 4.91 | -2.19% | 142,469 |
| Dec 4, 2025 | 4.97 | 5.14 | 4.94 | 5.02 | +0.20% | 70,093 |
| Dec 3, 2025 | 4.84 | 5.02 | 4.84 | 5.01 | +3.51% | 42,987 |
| Dec 2, 2025 | 4.95 | 5.00 | 4.84 | 4.84 | -2.22% | 80,248 |
| Dec 1, 2025 | 5.01 | 5.13 | 4.95 | 4.95 | -1.59% | 50,679 |
| Nov 28, 2025 | 4.97 | 5.10 | 4.97 | 5.03 | +1.41% | 34,029 |
| Nov 26, 2025 | 5.04 | 5.09 | 4.96 | 4.96 | -1.59% | 120,107 |
| Nov 25, 2025 | 4.93 | 5.10 | 4.90 | 5.04 | +2.44% | 93,099 |
| Nov 24, 2025 | 5.13 | 5.16 | 4.83 | 4.92 | -3.91% | 288,325 |
| Nov 21, 2025 | 4.85 | 5.15 | 4.82 | 5.12 | +6.44% | 215,481 |
| Nov 20, 2025 | 5.12 | 5.34 | 4.78 | 4.81 | -4.37% | 107,158 |
| Nov 19, 2025 | 5.24 | 5.47 | 5.02 | 5.03 | -4.19% | 158,243 |
| Nov 18, 2025 | 4.98 | 5.50 | 4.98 | 5.25 | +4.58% | 218,630 |
| Nov 17, 2025 | 5.12 | 5.21 | 4.85 | 5.02 | -3.83% | 274,302 |
| Nov 14, 2025 | 4.77 | 5.29 | 4.77 | 5.22 | +6.75% | 321,675 |
Daily open, high, low, close and volume for IZEA Worldwide, Inc. Common Stock (IZEA). Showing 249 trading days. Unadjusted prices.