5 DAY PERFORMANCE
-20.45%
1 MONTH PERFORMANCE
-25.10%
3 MONTH PERFORMANCE
+7.84%
6 MONTH PERFORMANCE
+32.76%
YEAR-TO-DATE PERFORMANCE
+40.00%
1 YEAR PERFORMANCE
+48.65%
IZEA Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.00 | $4.91 (-1.8%) | $5.06 | $4.82 | 142.50 K | $83.21 M |
| 12/04/2025 | $4.97 | $5.02 (1.01%) | $5.15 | $4.94 | 70.10 K | $85.08 M |
| 12/03/2025 | $4.84 | $5.01 (3.51%) | $5.02 | $4.84 | 43.00 K | $84.91 M |
| 12/02/2025 | $4.95 | $4.84 (-2.22%) | $5.00 | $4.84 | 80.25 K | $82.03 M |
| 12/01/2025 | $5.01 | $4.95 (-1.2%) | $5.13 | $4.95 | 50.70 K | $83.89 M |
| 11/28/2025 | $4.97 | $5.03 (1.21%) | $5.10 | $4.97 | 34.03 K | $85.25 M |
| 11/26/2025 | $5.04 | $4.96 (-1.59%) | $5.09 | $4.96 | 120.11 K | $84.06 M |
| 11/25/2025 | $4.93 | $5.04 (2.23%) | $5.10 | $4.90 | 93.10 K | $85.42 M |
| 11/24/2025 | $5.13 | $4.92 (-4.09%) | $5.16 | $4.83 | 288.33 K | $83.38 M |
| 11/21/2025 | $4.85 | $5.12 (5.57%) | $5.15 | $4.82 | 215.48 K | $86.77 M |
| 11/20/2025 | $5.12 | $4.81 (-6.05%) | $5.34 | $4.78 | 107.20 K | $81.52 M |
| 11/19/2025 | $5.24 | $5.03 (-4.01%) | $5.47 | $5.02 | 158.24 K | $85.25 M |
| 11/18/2025 | $4.98 | $5.25 (5.42%) | $5.50 | $4.98 | 218.63 K | $88.97 M |
| 11/17/2025 | $5.12 | $5.02 (-1.95%) | $5.21 | $4.85 | 274.30 K | $85.08 M |
| 11/14/2025 | $4.77 | $5.22 (9.43%) | $5.29 | $4.77 | 321.70 K | $88.47 M |
| 11/13/2025 | $4.64 | $4.89 (5.39%) | $5.10 | $4.31 | 627.80 K | $82.87 M |
| 11/12/2025 | $5.23 | $4.97 (-4.97%) | $5.25 | $4.70 | 253.90 K | $84.23 M |
| 11/11/2025 | $5.12 | $5.30 (3.52%) | $5.35 | $5.06 | 125.15 K | $89.82 M |
| 11/10/2025 | $5.19 | $5.09 (-1.93%) | $5.29 | $5.00 | 124.61 K | $86.26 M |
| 11/07/2025 | $4.88 | $5.14 (5.33%) | $5.23 | $4.80 | 133.10 K | $87.11 M |
| 11/06/2025 | $4.91 | $4.89 (-0.41%) | $5.06 | $4.83 | 79.10 K | $82.87 M |
| 11/05/2025 | $4.79 | $4.95 (3.34%) | $5.09 | $4.72 | 146.30 K | $83.89 M |
| 11/04/2025 | $5.00 | $4.79 (-4.2%) | $5.13 | $4.75 | 242.75 K | $81.18 M |
| 11/03/2025 | $5.15 | $5.21 (1.17%) | $5.29 | $5.09 | 43.10 K | $88.30 M |
| 10/31/2025 | $5.13 | $5.15 (0.39%) | $5.27 | $5.03 | 112.60 K | $87.28 M |
| 10/30/2025 | $5.18 | $5.05 (-2.51%) | $5.30 | $5.05 | 102.90 K | $85.59 M |
| 10/29/2025 | $5.16 | $5.24 (1.55%) | $5.37 | $5.16 | 86.40 K | $88.81 M |
| 10/28/2025 | $5.28 | $5.17 (-2.08%) | $5.55 | $5.15 | 211.60 K | $87.62 M |
| 10/27/2025 | $5.48 | $5.27 (-3.83%) | $5.60 | $5.21 | 174.51 K | $89.31 M |
| 10/24/2025 | $5.24 | $5.43 (3.63%) | $5.60 | $5.24 | 165.65 K | $92.03 M |
| 10/23/2025 | $5.20 | $5.24 (0.77%) | $5.37 | $5.15 | 200.05 K | $88.81 M |
| 10/22/2025 | $5.26 | $5.10 (-3.04%) | $5.35 | $5.10 | 177.50 K | $86.43 M |
| 10/21/2025 | $5.45 | $5.27 (-3.3%) | $5.45 | $5.22 | 135.41 K | $89.31 M |
| 10/20/2025 | $5.77 | $5.45 (-5.55%) | $5.78 | $5.35 | 182.61 K | $92.36 M |
| 10/17/2025 | $5.25 | $5.60 (6.67%) | $5.70 | $5.25 | 311.03 K | $94.91 M |
| 10/16/2025 | $5.81 | $5.32 (-8.43%) | $5.86 | $5.20 | 397.00 K | $90.16 M |
| 10/15/2025 | $5.16 | $5.70 (10.47%) | $5.79 | $5.15 | 511.32 K | $96.60 M |
| 10/14/2025 | $5.08 | $5.10 (0.39%) | $5.22 | $4.95 | 400.50 K | $86.43 M |
| 10/13/2025 | $4.90 | $5.04 (2.86%) | $5.14 | $4.68 | 872.60 K | $85.42 M |
| 10/10/2025 | $3.90 | $4.90 (25.64%) | $5.25 | $3.86 | 1.83 M | $83.04 M |
| 10/09/2025 | $3.93 | $3.90 (-0.76%) | $3.97 | $3.87 | 22.21 K | $66.10 M |
| 10/08/2025 | $3.95 | $3.97 (0.51%) | $4.04 | $3.82 | 53.63 K | $67.28 M |
| 10/07/2025 | $4.02 | $3.94 (-1.99%) | $4.09 | $3.75 | 59.30 K | $66.77 M |
| 10/06/2025 | $3.89 | $4.06 (4.37%) | $4.10 | $3.75 | 124.14 K | $68.81 M |
| 10/03/2025 | $3.88 | $3.85 (-0.77%) | $4.00 | $3.82 | 73.00 K | $65.25 M |
| 10/02/2025 | $3.64 | $3.91 (7.42%) | $3.91 | $3.62 | 63.80 K | $66.26 M |
| 10/01/2025 | $3.64 | $3.62 (-0.55%) | $3.72 | $3.56 | 114.62 K | $61.35 M |
| 09/30/2025 | $3.91 | $3.72 (-4.86%) | $3.93 | $3.71 | 67.60 K | $63.04 M |
| 09/29/2025 | $3.82 | $3.93 (2.88%) | $4.00 | $3.76 | 68.50 K | $66.60 M |
| 09/26/2025 | $3.74 | $3.78 (1.07%) | $3.94 | $3.74 | 56.73 K | $64.06 M |
| 09/25/2025 | $3.76 | $3.75 (-0.27%) | $3.95 | $3.71 | 35.41 K | $63.55 M |
| 09/24/2025 | $3.80 | $3.79 (-0.26%) | $3.92 | $3.73 | 16.20 K | $64.23 M |
| 09/23/2025 | $3.59 | $3.80 (5.85%) | $3.96 | $3.50 | 103.30 K | $64.40 M |
| 09/22/2025 | $4.02 | $3.86 (-3.98%) | $4.24 | $3.86 | 79.78 K | $65.42 M |
| 09/19/2025 | $3.60 | $4.08 (13.33%) | $4.14 | $3.60 | 261.10 K | $69.15 M |
| 09/18/2025 | $3.59 | $3.58 (-0.28%) | $3.66 | $3.50 | 180.95 K | $60.67 M |
| 09/17/2025 | $3.60 | $3.55 (-1.39%) | $3.67 | $3.40 | 120.91 K | $60.16 M |
| 09/16/2025 | $3.59 | $3.57 (-0.56%) | $3.77 | $3.50 | 81.13 K | $60.50 M |
| 09/15/2025 | $3.65 | $3.60 (-1.37%) | $3.80 | $3.60 | 38.60 K | $61.01 M |
| 09/12/2025 | $3.54 | $3.67 (3.67%) | $3.81 | $3.54 | 70.70 K | $62.20 M |
| 09/11/2025 | $3.71 | $3.55 (-4.31%) | $3.90 | $3.51 | 116.81 K | $60.16 M |
| 09/10/2025 | $3.56 | $3.71 (4.21%) | $3.81 | $3.56 | 52.50 K | $62.88 M |
| 09/09/2025 | $3.70 | $3.58 (-3.24%) | $3.74 | $3.56 | 21.47 K | $60.67 M |
| 09/08/2025 | $3.60 | $3.72 (3.33%) | $3.93 | $3.60 | 168.00 K | $63.04 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.
