5 DAY PERFORMANCE
+64.44%
1 MONTH PERFORMANCE
+52.26%
3 MONTH PERFORMANCE
+5.11%
6 MONTH PERFORMANCE
-13.95%
YEAR-TO-DATE PERFORMANCE
-15.53%
1 YEAR PERFORMANCE
-25.25%
IZEA Worldwide Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.35 | $2.19 (-6.81%) | $2.35 | $2.16 | 45.21 K | $38.22 M |
| 11/04/2026 | $2.33 | $2.34 (0.43%) | $2.36 | $2.33 | 20.82 K | $40.83 M |
| 11/03/2026 | $2.27 | $2.30 (1.32%) | $2.37 | $2.27 | 25.62 K | $40.14 M |
| 11/02/2026 | $2.30 | $2.26 (-1.74%) | $2.33 | $2.25 | 24.54 K | $39.44 M |
| 10/30/2026 | $2.37 | $2.25 (-5.06%) | $2.37 | $2.25 | 19.43 K | $39.26 M |
| 10/29/2026 | $2.33 | $2.37 (1.72%) | $2.40 | $2.33 | 23.10 K | $41.36 M |
| 10/28/2026 | $2.35 | $2.37 (0.85%) | $2.37 | $2.33 | 7.70 K | $41.36 M |
| 10/27/2026 | $2.31 | $2.33 (0.87%) | $2.38 | $2.31 | 13.44 K | $40.66 M |
| 10/26/2026 | $2.29 | $2.31 (0.87%) | $2.37 | $2.25 | 22.33 K | $40.31 M |
| 10/23/2026 | $2.34 | $2.29 (-2.14%) | $2.37 | $2.29 | 25.14 K | $39.96 M |
| 10/22/2026 | $2.34 | $2.35 (0.43%) | $2.38 | $2.30 | 19.72 K | $41.01 M |
| 10/21/2026 | $2.37 | $2.32 (-2.11%) | $2.43 | $2.29 | 85.33 K | $40.49 M |
| 10/20/2026 | $2.32 | $2.39 (3.02%) | $2.43 | $2.32 | 44.70 K | $41.71 M |
| 10/19/2026 | $2.30 | $2.34 (1.74%) | $2.37 | $2.30 | 14.20 K | $40.83 M |
| 10/16/2026 | $2.35 | $2.28 (-2.98%) | $2.35 | $2.27 | 26.97 K | $39.79 M |
| 10/15/2026 | $2.32 | $2.31 (-0.43%) | $2.34 | $2.25 | 16.11 K | $40.31 M |
| 10/14/2026 | $2.37 | $2.29 (-3.38%) | $2.38 | $2.25 | 91.31 K | $39.96 M |
| 10/13/2026 | $2.36 | $2.38 (0.85%) | $2.39 | $2.33 | 23.82 K | $41.53 M |
| 10/12/2026 | $2.34 | $2.37 (1.28%) | $2.41 | $2.31 | 52.30 K | $41.36 M |
| 10/09/2026 | $2.35 | $2.30 (-2.13%) | $2.46 | $2.30 | 35.14 K | $40.14 M |
| 10/08/2026 | $2.50 | $2.35 (-6%) | $2.50 | $2.13 | 143.30 K | $41.01 M |
| 10/07/2026 | $2.41 | $2.42 (0.41%) | $2.50 | $2.41 | 19.80 K | $42.23 M |
| 10/06/2026 | $2.43 | $2.45 (0.82%) | $2.59 | $2.41 | 18.50 K | $42.75 M |
| 10/05/2026 | $2.45 | $2.43 (-0.82%) | $2.59 | $2.43 | 30.30 K | $42.41 M |
| 10/02/2026 | $2.49 | $2.45 (-1.61%) | $2.58 | $2.45 | 17.40 K | $42.75 M |
| 10/01/2026 | $2.51 | $2.47 (-1.59%) | $2.57 | $2.44 | 17.81 K | $43.10 M |
| 09/30/2026 | $2.50 | $2.51 (0.4%) | $2.52 | $2.43 | 117.20 K | $43.80 M |
| 09/29/2026 | $2.55 | $2.55 (0%) | $2.66 | $2.50 | 65.51 K | $44.50 M |
| 09/28/2026 | $2.54 | $2.52 (-0.79%) | $2.57 | $2.38 | 52.90 K | $43.98 M |
| 09/25/2026 | $2.53 | $2.59 (2.37%) | $2.70 | $2.51 | 102.95 K | $45.20 M |
| 09/24/2026 | $2.56 | $2.54 (-0.78%) | $2.56 | $2.52 | 7.50 K | $44.32 M |
| 09/23/2026 | $2.58 | $2.57 (-0.39%) | $2.58 | $2.53 | 25.90 K | $44.85 M |
| 09/22/2026 | $2.58 | $2.62 (1.55%) | $2.68 | $2.53 | 40.10 K | $45.72 M |
| 09/21/2026 | $2.64 | $2.58 (-2.27%) | $2.70 | $2.57 | 34.22 K | $45.02 M |
| 09/18/2026 | $2.61 | $2.64 (1.15%) | $2.67 | $2.58 | 21.21 K | $45.90 M |
| 09/17/2026 | $2.72 | $2.64 (-2.94%) | $2.74 | $2.60 | 28.00 K | $46.07 M |
| 09/16/2026 | $2.65 | $2.66 (0.38%) | $2.74 | $2.61 | 71.80 K | $46.42 M |
| 09/15/2026 | $2.78 | $2.67 (-3.96%) | $2.83 | $2.67 | 41.70 K | $46.59 M |
| 09/14/2026 | $2.89 | $2.78 (-3.81%) | $2.93 | $2.78 | 37.16 K | $48.51 M |
| 09/11/2026 | $2.96 | $2.89 (-2.36%) | $2.97 | $2.89 | 25.85 K | $50.43 M |
| 09/10/2026 | $2.90 | $2.96 (2.07%) | $2.97 | $2.90 | 20.04 K | $51.65 M |
| 09/09/2026 | $2.92 | $2.95 (1.03%) | $3.02 | $2.90 | 44.44 K | $51.48 M |
| 09/08/2026 | $2.99 | $2.94 (-1.67%) | $3.00 | $2.89 | 16.50 K | $51.30 M |
| 09/04/2026 | $3.00 | $2.99 (-0.33%) | $3.03 | $2.95 | 24.30 K | $52.18 M |
| 09/03/2026 | $2.99 | $3.01 (0.67%) | $3.01 | $2.94 | 13.50 K | $52.53 M |
| 09/02/2026 | $2.99 | $2.98 (-0.33%) | $3.01 | $2.95 | 19.20 K | $52.00 M |
| 09/01/2026 | $3.02 | $2.99 (-0.99%) | $3.02 | $2.93 | 86.30 K | $52.18 M |
| 08/31/2026 | $3.07 | $3.04 (-0.98%) | $3.07 | $2.92 | 19.50 K | $53.05 M |
| 08/28/2026 | $3.09 | $3.07 (-0.65%) | $3.10 | $3.02 | 19.91 K | $53.57 M |
| 08/27/2026 | $3.14 | $3.11 (-0.96%) | $3.17 | $3.08 | 20.70 K | $54.27 M |
| 08/26/2026 | $2.99 | $3.12 (4.35%) | $3.16 | $2.99 | 70.40 K | $54.45 M |
| 08/25/2026 | $2.88 | $3.06 (6.25%) | $3.08 | $2.88 | 51.73 K | $53.40 M |
| 08/24/2026 | $2.99 | $2.94 (-1.67%) | $2.99 | $2.90 | 56.21 K | $51.30 M |
| 08/21/2026 | $3.06 | $2.99 (-2.29%) | $3.06 | $2.97 | 41.00 K | $52.18 M |
| 08/20/2026 | $3.05 | $3.04 (-0.33%) | $3.09 | $3.00 | 51.30 K | $53.05 M |
| 08/19/2026 | $2.96 | $3.06 (3.38%) | $3.12 | $2.96 | 48.20 K | $53.40 M |
| 08/18/2026 | $3.08 | $2.98 (-3.25%) | $3.09 | $2.95 | 234.75 K | $52.00 M |
| 08/17/2026 | $3.07 | $3.09 (0.65%) | $3.17 | $3.06 | 91.64 K | $53.92 M |
| 08/14/2026 | $3.08 | $3.07 (-0.32%) | $3.16 | $3.05 | 119.90 K | $53.57 M |
| 08/13/2026 | $3.05 | $3.07 (0.66%) | $3.07 | $3.00 | 112.93 K | $53.57 M |
| 08/12/2026 | $3.19 | $3.07 (-3.76%) | $3.25 | $3.02 | 351.92 K | $53.57 M |
| 08/11/2026 | $3.58 | $3.57 (-0.28%) | $3.61 | $3.50 | 133.80 K | $62.30 M |
| 08/10/2026 | $3.52 | $3.58 (1.7%) | $3.60 | $3.47 | 33.10 K | $62.47 M |
| 08/07/2026 | $3.42 | $3.50 (2.34%) | $3.53 | $3.36 | 36.10 K | $61.08 M |
| 08/06/2026 | $3.49 | $3.37 (-3.44%) | $3.50 | $3.37 | 30.02 K | $58.34 M |
| 08/05/2026 | $3.50 | $3.52 (0.57%) | $3.53 | $3.39 | 12.10 K | $60.93 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.
