IZEA Worldwide, Inc. - Common Stock (IZEA)
3.8300
-0.3700 (-8.81%)
NASDAQ · Last Trade: May 13th, 10:29 AM EDT
Historical Prices For IZEA Worldwide, Inc. - Common Stock (IZEA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/12/2026 | 4.42 | 4.49 | 4.11 | 4.20 | 116,398 | 4.20 |
| 5/11/2026 | 4.37 | 4.54 | 4.24 | 4.42 | 79,015 | 4.42 |
| 5/08/2026 | 4.36 | 4.42 | 4.32 | 4.35 | 49,745 | 4.35 |
| 5/07/2026 | 4.40 | 4.49 | 4.38 | 4.41 | 24,454 | 4.41 |
| 5/06/2026 | 4.27 | 4.50 | 4.22 | 4.39 | 43,677 | 4.39 |
| 5/05/2026 | 4.13 | 4.34 | 3.99 | 4.29 | 71,701 | 4.29 |
| 5/04/2026 | 4.18 | 4.20 | 3.96 | 4.13 | 85,229 | 4.13 |
| 5/01/2026 | 4.17 | 4.20 | 4.02 | 4.17 | 47,222 | 4.17 |
| 4/30/2026 | 4.30 | 4.35 | 4.07 | 4.10 | 78,852 | 4.10 |
| 4/29/2026 | 4.22 | 4.29 | 4.21 | 4.29 | 30,263 | 4.29 |
| 4/28/2026 | 4.28 | 4.32 | 4.20 | 4.22 | 12,539 | 4.22 |
| 4/27/2026 | 4.30 | 4.39 | 4.25 | 4.28 | 49,220 | 4.28 |
| 4/24/2026 | 4.27 | 4.35 | 4.27 | 4.30 | 18,293 | 4.30 |
| 4/23/2026 | 4.40 | 4.45 | 4.25 | 4.27 | 34,841 | 4.27 |
| 4/22/2026 | 4.37 | 4.50 | 4.36 | 4.45 | 35,008 | 4.45 |
| 4/21/2026 | 4.40 | 4.45 | 4.36 | 4.40 | 40,833 | 4.40 |
| 4/20/2026 | 4.32 | 4.48 | 4.28 | 4.39 | 60,857 | 4.39 |
| 4/17/2026 | 4.40 | 4.45 | 4.23 | 4.35 | 54,737 | 4.35 |
| 4/16/2026 | 4.29 | 4.45 | 4.25 | 4.38 | 29,643 | 4.38 |
| 4/15/2026 | 4.30 | 4.56 | 4.27 | 4.32 | 110,854 | 4.32 |
| 4/14/2026 | 4.23 | 4.30 | 4.10 | 4.30 | 51,217 | 4.30 |
| 4/13/2026 | 3.88 | 4.28 | 3.88 | 4.25 | 74,536 | 4.25 |
| 4/10/2026 | 3.75 | 3.99 | 3.68 | 3.91 | 130,615 | 3.91 |
| 4/09/2026 | 3.61 | 3.75 | 3.61 | 3.64 | 22,717 | 3.64 |
| 4/08/2026 | 3.60 | 3.73 | 3.60 | 3.61 | 30,679 | 3.61 |
| 4/07/2026 | 3.58 | 3.59 | 3.51 | 3.58 | 48,247 | 3.58 |
| 4/06/2026 | 3.70 | 3.75 | 3.51 | 3.60 | 67,609 | 3.60 |
| 4/02/2026 | 3.43 | 3.70 | 3.42 | 3.67 | 100,421 | 3.67 |
| 4/01/2026 | 3.54 | 3.58 | 3.44 | 3.46 | 62,102 | 3.46 |
| 3/31/2026 | 3.48 | 3.58 | 3.48 | 3.51 | 35,691 | 3.51 |
| 3/30/2026 | 3.48 | 3.59 | 3.42 | 3.47 | 35,580 | 3.47 |
| 3/27/2026 | 3.48 | 3.59 | 3.37 | 3.47 | 70,026 | 3.47 |
| 3/26/2026 | 3.59 | 3.65 | 3.50 | 3.50 | 28,650 | 3.50 |
| 3/25/2026 | 3.75 | 3.87 | 3.57 | 3.64 | 52,297 | 3.64 |
| 3/24/2026 | 3.86 | 3.95 | 3.75 | 3.76 | 30,452 | 3.76 |
| 3/23/2026 | 3.64 | 3.96 | 3.64 | 3.95 | 96,119 | 3.95 |
| 3/20/2026 | 3.49 | 3.72 | 3.36 | 3.65 | 177,517 | 3.65 |
| 3/19/2026 | 3.60 | 3.62 | 3.41 | 3.49 | 123,403 | 3.49 |
| 3/18/2026 | 3.79 | 3.99 | 3.55 | 3.60 | 168,786 | 3.60 |
| 3/17/2026 | 3.62 | 3.95 | 3.62 | 3.76 | 112,999 | 3.76 |
| 3/16/2026 | 3.56 | 3.72 | 3.56 | 3.64 | 92,910 | 3.64 |
| 3/13/2026 | 3.60 | 3.80 | 3.53 | 3.54 | 38,620 | 3.54 |
| 3/12/2026 | 3.78 | 3.79 | 3.54 | 3.58 | 21,144 | 3.58 |
| 3/11/2026 | 3.57 | 3.89 | 3.57 | 3.71 | 47,931 | 3.71 |
| 3/10/2026 | 3.69 | 3.70 | 3.53 | 3.53 | 53,150 | 3.53 |
| 3/09/2026 | 3.87 | 3.87 | 3.70 | 3.70 | 46,326 | 3.70 |
| 3/06/2026 | 3.85 | 3.98 | 3.81 | 3.88 | 112,947 | 3.88 |
| 3/05/2026 | 3.73 | 3.90 | 3.73 | 3.89 | 35,052 | 3.89 |
| 3/04/2026 | 3.60 | 3.79 | 3.60 | 3.73 | 38,113 | 3.73 |
| 3/03/2026 | 3.63 | 3.66 | 3.51 | 3.61 | 55,572 | 3.61 |
| 3/02/2026 | 3.61 | 3.77 | 3.58 | 3.73 | 88,149 | 3.73 |
| 2/27/2026 | 3.42 | 3.66 | 3.40 | 3.62 | 158,426 | 3.62 |
| 2/26/2026 | 3.47 | 3.52 | 3.39 | 3.43 | 42,257 | 3.43 |
| 2/25/2026 | 3.42 | 3.60 | 3.42 | 3.59 | 46,948 | 3.59 |
| 2/24/2026 | 3.33 | 3.53 | 3.33 | 3.44 | 26,423 | 3.44 |
| 2/23/2026 | 3.35 | 3.42 | 3.32 | 3.33 | 26,009 | 3.33 |
| 2/20/2026 | 3.43 | 3.48 | 3.35 | 3.37 | 33,125 | 3.37 |
| 2/19/2026 | 3.35 | 3.45 | 3.32 | 3.43 | 17,351 | 3.43 |
| 2/18/2026 | 3.45 | 3.52 | 3.32 | 3.34 | 84,574 | 3.34 |
| 2/17/2026 | 3.59 | 3.60 | 3.44 | 3.47 | 40,111 | 3.47 |
| 2/13/2026 | 3.42 | 3.67 | 3.36 | 3.59 | 52,885 | 3.59 |