5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
-2.37%
3 MONTH PERFORMANCE
-6.33%
6 MONTH PERFORMANCE
-16.67%
YEAR-TO-DATE PERFORMANCE
-15.53%
1 YEAR PERFORMANCE
+39.62%
IZEA Worldwide Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.57 | $3.43 (-3.92%) | $3.62 | $3.34 | 115.24 K | $59.37 M |
| 06/18/2026 | $3.59 | $3.61 (0.56%) | $3.65 | $3.57 | 64.82 K | $62.49 M |
| 06/17/2026 | $3.62 | $3.59 (-0.83%) | $3.73 | $3.56 | 128.40 K | $62.14 M |
| 06/16/2026 | $3.71 | $3.65 (-1.62%) | $3.73 | $3.65 | 56.02 K | $63.18 M |
| 06/15/2026 | $3.66 | $3.72 (1.64%) | $3.77 | $3.61 | 47.72 K | $64.39 M |
| 06/12/2026 | $3.66 | $3.62 (-1.09%) | $3.73 | $3.61 | 39.74 K | $62.66 M |
| 06/11/2026 | $3.65 | $3.66 (0.27%) | $3.71 | $3.63 | 46.14 K | $63.36 M |
| 06/10/2026 | $3.64 | $3.64 (0%) | $3.74 | $3.64 | 25.12 K | $63.01 M |
| 06/09/2026 | $3.64 | $3.63 (-0.27%) | $3.73 | $3.63 | 37.01 K | $62.84 M |
| 06/08/2026 | $3.71 | $3.68 (-0.81%) | $3.78 | $3.64 | 33.60 K | $63.70 M |
| 06/05/2026 | $3.71 | $3.71 (0%) | $3.76 | $3.60 | 90.00 K | $64.22 M |
| 06/04/2026 | $3.74 | $3.77 (0.8%) | $3.84 | $3.74 | 19.60 K | $65.26 M |
| 06/03/2026 | $3.84 | $3.74 (-2.6%) | $3.84 | $3.67 | 49.20 K | $64.74 M |
| 06/02/2026 | $3.80 | $3.90 (2.63%) | $3.91 | $3.80 | 61.80 K | $67.51 M |
| 06/01/2026 | $3.70 | $3.78 (2.16%) | $3.80 | $3.70 | 40.50 K | $65.43 M |
| 05/29/2026 | $3.71 | $3.69 (-0.54%) | $3.76 | $3.66 | 23.30 K | $63.88 M |
| 05/28/2026 | $3.70 | $3.71 (0.27%) | $3.75 | $3.70 | 30.75 K | $64.22 M |
| 05/27/2026 | $3.71 | $3.71 (0%) | $3.78 | $3.66 | 34.51 K | $64.22 M |
| 05/26/2026 | $3.79 | $3.73 (-1.58%) | $3.90 | $3.70 | 54.50 K | $64.57 M |
| 05/22/2026 | $3.69 | $3.79 (2.71%) | $3.81 | $3.67 | 99.10 K | $65.61 M |
| 05/21/2026 | $3.68 | $3.69 (0.27%) | $3.91 | $3.62 | 59.57 K | $63.88 M |
| 05/20/2026 | $3.72 | $3.74 (0.54%) | $3.85 | $3.67 | 22.04 K | $64.74 M |
| 05/19/2026 | $3.77 | $3.72 (-1.33%) | $3.84 | $3.71 | 52.30 K | $64.39 M |
| 05/18/2026 | $3.83 | $3.81 (-0.52%) | $4.01 | $3.76 | 89.84 K | $65.95 M |
| 05/15/2026 | $3.72 | $3.83 (2.96%) | $3.97 | $3.68 | 103.90 K | $66.30 M |
| 05/14/2026 | $3.93 | $3.77 (-4.07%) | $4.13 | $3.75 | 64.60 K | $65.26 M |
| 05/13/2026 | $4.22 | $3.87 (-8.29%) | $4.22 | $3.74 | 122.30 K | $66.99 M |
| 05/12/2026 | $4.42 | $4.20 (-4.98%) | $4.49 | $4.11 | 118.40 K | $72.70 M |
| 05/11/2026 | $4.37 | $4.42 (1.14%) | $4.54 | $4.24 | 79.01 K | $76.51 M |
| 05/08/2026 | $4.36 | $4.35 (-0.23%) | $4.42 | $4.32 | 49.74 K | $75.30 M |
| 05/07/2026 | $4.40 | $4.41 (0.23%) | $4.49 | $4.38 | 24.50 K | $76.34 M |
| 05/06/2026 | $4.27 | $4.39 (2.81%) | $4.50 | $4.22 | 43.70 K | $75.99 M |
| 05/05/2026 | $4.13 | $4.30 (4.12%) | $4.34 | $3.99 | 71.70 K | $74.43 M |
| 05/04/2026 | $4.18 | $4.13 (-1.2%) | $4.20 | $3.96 | 85.23 K | $71.49 M |
| 05/01/2026 | $4.10 | $4.17 (1.71%) | $4.20 | $4.02 | 47.22 K | $72.18 M |
| 04/30/2026 | $4.30 | $4.10 (-4.65%) | $4.35 | $4.07 | 78.90 K | $70.97 M |
| 04/29/2026 | $4.22 | $4.29 (1.66%) | $4.30 | $4.21 | 30.30 K | $74.26 M |
| 04/28/2026 | $4.28 | $4.22 (-1.4%) | $4.32 | $4.20 | 12.54 K | $73.05 M |
| 04/27/2026 | $4.30 | $4.28 (-0.47%) | $4.39 | $4.25 | 49.22 K | $74.09 M |
| 04/24/2026 | $4.27 | $4.30 (0.7%) | $4.35 | $4.27 | 18.30 K | $74.43 M |
| 04/23/2026 | $4.40 | $4.27 (-2.95%) | $4.45 | $4.25 | 34.84 K | $73.92 M |
| 04/22/2026 | $4.37 | $4.45 (1.83%) | $4.50 | $4.36 | 35.01 K | $77.03 M |
| 04/21/2026 | $4.40 | $4.40 (0%) | $4.45 | $4.36 | 40.83 K | $76.17 M |
| 04/20/2026 | $4.32 | $4.39 (1.62%) | $4.48 | $4.28 | 60.86 K | $75.99 M |
| 04/17/2026 | $4.40 | $4.35 (-1.14%) | $4.45 | $4.23 | 54.74 K | $75.30 M |
| 04/16/2026 | $4.29 | $4.38 (2.1%) | $4.45 | $4.25 | 29.74 K | $75.82 M |
| 04/15/2026 | $4.30 | $4.32 (0.47%) | $4.56 | $4.27 | 110.90 K | $74.78 M |
| 04/14/2026 | $4.23 | $4.30 (1.65%) | $4.30 | $4.10 | 51.22 K | $74.43 M |
| 04/13/2026 | $3.88 | $4.25 (9.54%) | $4.28 | $3.88 | 74.57 K | $73.57 M |
| 04/10/2026 | $3.75 | $3.91 (4.27%) | $3.99 | $3.68 | 130.61 K | $67.68 M |
| 04/09/2026 | $3.61 | $3.64 (0.83%) | $3.75 | $3.61 | 22.72 K | $63.01 M |
| 04/08/2026 | $3.60 | $3.61 (0.28%) | $3.74 | $3.60 | 30.70 K | $62.49 M |
| 04/07/2026 | $3.58 | $3.58 (0%) | $3.59 | $3.51 | 48.25 K | $61.97 M |
| 04/06/2026 | $3.70 | $3.60 (-2.7%) | $3.75 | $3.51 | 67.61 K | $62.32 M |
| 04/02/2026 | $3.43 | $3.67 (7%) | $3.70 | $3.42 | 100.42 K | $63.53 M |
| 04/01/2026 | $3.54 | $3.46 (-2.26%) | $3.58 | $3.44 | 62.10 K | $59.89 M |
| 03/31/2026 | $3.48 | $3.51 (0.86%) | $3.58 | $3.48 | 35.70 K | $60.76 M |
| 03/30/2026 | $3.48 | $3.47 (-0.29%) | $3.59 | $3.42 | 35.60 K | $60.07 M |
| 03/27/2026 | $3.48 | $3.47 (-0.29%) | $3.59 | $3.37 | 70.03 K | $60.07 M |
| 03/26/2026 | $3.59 | $3.50 (-2.51%) | $3.66 | $3.50 | 28.70 K | $60.59 M |
| 03/25/2026 | $3.75 | $3.64 (-2.93%) | $3.87 | $3.57 | 52.30 K | $63.01 M |
| 03/24/2026 | $3.86 | $3.76 (-2.59%) | $3.95 | $3.75 | 30.50 K | $65.09 M |
| 03/23/2026 | $3.64 | $3.95 (8.52%) | $3.97 | $3.64 | 96.12 K | $68.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
