5 DAY PERFORMANCE
-11.27%
1 MONTH PERFORMANCE
+2.78%
3 MONTH PERFORMANCE
+4.82%
6 MONTH PERFORMANCE
-24.34%
YEAR-TO-DATE PERFORMANCE
-15.53%
1 YEAR PERFORMANCE
+98.92%
IZEA Worldwide Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.40 | $4.44 (0.8%) | $4.50 | $4.22 | 34.32 K | $75.95 M |
| 05/05/2026 | $4.13 | $4.30 (4.12%) | $4.34 | $3.99 | 71.70 K | $74.23 M |
| 05/04/2026 | $4.18 | $4.13 (-1.2%) | $4.20 | $3.96 | 85.23 K | $71.29 M |
| 05/01/2026 | $4.10 | $4.17 (1.71%) | $4.20 | $4.02 | 47.22 K | $71.98 M |
| 04/30/2026 | $4.30 | $4.10 (-4.65%) | $4.35 | $4.07 | 78.90 K | $70.77 M |
| 04/29/2026 | $4.22 | $4.29 (1.66%) | $4.30 | $4.21 | 30.30 K | $74.05 M |
| 04/28/2026 | $4.28 | $4.22 (-1.4%) | $4.32 | $4.20 | 12.54 K | $72.84 M |
| 04/27/2026 | $4.30 | $4.28 (-0.47%) | $4.39 | $4.25 | 49.22 K | $73.88 M |
| 04/24/2026 | $4.27 | $4.30 (0.7%) | $4.35 | $4.27 | 18.30 K | $74.23 M |
| 04/23/2026 | $4.40 | $4.27 (-2.95%) | $4.45 | $4.25 | 34.84 K | $73.71 M |
| 04/22/2026 | $4.37 | $4.45 (1.83%) | $4.50 | $4.36 | 35.01 K | $76.81 M |
| 04/21/2026 | $4.40 | $4.40 (0%) | $4.45 | $4.36 | 40.83 K | $75.95 M |
| 04/20/2026 | $4.32 | $4.39 (1.62%) | $4.48 | $4.28 | 60.86 K | $75.78 M |
| 04/17/2026 | $4.40 | $4.35 (-1.14%) | $4.45 | $4.23 | 54.74 K | $75.09 M |
| 04/16/2026 | $4.29 | $4.38 (2.1%) | $4.45 | $4.25 | 29.74 K | $75.61 M |
| 04/15/2026 | $4.30 | $4.32 (0.47%) | $4.56 | $4.27 | 110.90 K | $74.57 M |
| 04/14/2026 | $4.23 | $4.30 (1.65%) | $4.30 | $4.10 | 51.22 K | $74.23 M |
| 04/13/2026 | $3.88 | $4.25 (9.54%) | $4.28 | $3.88 | 74.57 K | $73.36 M |
| 04/10/2026 | $3.75 | $3.91 (4.27%) | $3.99 | $3.68 | 130.61 K | $67.49 M |
| 04/09/2026 | $3.61 | $3.64 (0.83%) | $3.75 | $3.61 | 22.72 K | $62.83 M |
| 04/08/2026 | $3.60 | $3.61 (0.28%) | $3.74 | $3.60 | 30.70 K | $62.31 M |
| 04/07/2026 | $3.58 | $3.58 (0%) | $3.59 | $3.51 | 48.25 K | $61.80 M |
| 04/06/2026 | $3.70 | $3.60 (-2.7%) | $3.75 | $3.51 | 67.61 K | $62.14 M |
| 04/02/2026 | $3.43 | $3.67 (7%) | $3.70 | $3.42 | 100.42 K | $63.35 M |
| 04/01/2026 | $3.54 | $3.46 (-2.26%) | $3.58 | $3.44 | 62.10 K | $59.73 M |
| 03/31/2026 | $3.48 | $3.51 (0.86%) | $3.58 | $3.48 | 35.70 K | $60.59 M |
| 03/30/2026 | $3.48 | $3.47 (-0.29%) | $3.59 | $3.42 | 35.60 K | $59.90 M |
| 03/27/2026 | $3.48 | $3.47 (-0.29%) | $3.59 | $3.37 | 70.03 K | $59.90 M |
| 03/26/2026 | $3.59 | $3.50 (-2.51%) | $3.66 | $3.50 | 28.70 K | $60.42 M |
| 03/25/2026 | $3.75 | $3.64 (-2.93%) | $3.87 | $3.57 | 52.30 K | $62.83 M |
| 03/24/2026 | $3.86 | $3.76 (-2.59%) | $3.95 | $3.75 | 30.50 K | $64.90 M |
| 03/23/2026 | $3.64 | $3.95 (8.52%) | $3.97 | $3.64 | 96.12 K | $68.18 M |
| 03/20/2026 | $3.49 | $3.65 (4.58%) | $3.72 | $3.36 | 177.52 K | $63.01 M |
| 03/19/2026 | $3.60 | $3.49 (-3.06%) | $3.62 | $3.41 | 123.46 K | $60.24 M |
| 03/18/2026 | $3.79 | $3.60 (-5.01%) | $3.99 | $3.55 | 168.80 K | $62.14 M |
| 03/17/2026 | $3.62 | $3.76 (3.87%) | $3.95 | $3.62 | 114.72 K | $64.90 M |
| 03/16/2026 | $3.56 | $3.64 (2.25%) | $3.72 | $3.56 | 92.91 K | $62.83 M |
| 03/13/2026 | $3.60 | $3.54 (-1.67%) | $3.80 | $3.53 | 38.62 K | $61.11 M |
| 03/12/2026 | $3.78 | $3.58 (-5.29%) | $3.79 | $3.54 | 21.14 K | $61.13 M |
| 03/11/2026 | $3.57 | $3.71 (3.92%) | $3.89 | $3.57 | 47.93 K | $63.35 M |
| 03/10/2026 | $3.69 | $3.53 (-4.34%) | $3.70 | $3.53 | 53.15 K | $60.27 M |
| 03/09/2026 | $3.87 | $3.70 (-4.39%) | $3.87 | $3.70 | 46.33 K | $63.18 M |
| 03/06/2026 | $3.85 | $3.88 (0.78%) | $3.98 | $3.81 | 112.95 K | $66.25 M |
| 03/05/2026 | $3.73 | $3.89 (4.29%) | $3.90 | $3.73 | 35.10 K | $66.42 M |
| 03/04/2026 | $3.60 | $3.73 (3.61%) | $3.79 | $3.60 | 38.11 K | $63.69 M |
| 03/03/2026 | $3.63 | $3.61 (-0.55%) | $3.66 | $3.51 | 55.60 K | $61.64 M |
| 03/02/2026 | $3.61 | $3.73 (3.32%) | $3.77 | $3.58 | 88.15 K | $63.69 M |
| 02/27/2026 | $3.42 | $3.62 (5.85%) | $3.66 | $3.40 | 158.43 K | $61.81 M |
| 02/26/2026 | $3.47 | $3.43 (-1.15%) | $3.52 | $3.39 | 42.30 K | $58.57 M |
| 02/25/2026 | $3.42 | $3.59 (4.97%) | $3.60 | $3.42 | 46.95 K | $61.30 M |
| 02/24/2026 | $3.33 | $3.44 (3.3%) | $3.53 | $3.33 | 26.42 K | $58.74 M |
| 02/23/2026 | $3.35 | $3.33 (-0.6%) | $3.43 | $3.32 | 26.01 K | $56.86 M |
| 02/20/2026 | $3.43 | $3.37 (-1.75%) | $3.48 | $3.35 | 33.13 K | $57.54 M |
| 02/19/2026 | $3.35 | $3.43 (2.39%) | $3.45 | $3.32 | 17.40 K | $58.57 M |
| 02/18/2026 | $3.45 | $3.34 (-3.19%) | $3.52 | $3.32 | 84.60 K | $57.03 M |
| 02/17/2026 | $3.59 | $3.47 (-3.34%) | $3.60 | $3.44 | 40.11 K | $59.25 M |
| 02/13/2026 | $3.42 | $3.59 (4.97%) | $3.67 | $3.36 | 52.90 K | $61.30 M |
| 02/12/2026 | $3.54 | $3.38 (-4.52%) | $3.60 | $3.35 | 89.70 K | $57.71 M |
| 02/11/2026 | $3.76 | $3.53 (-6.12%) | $3.85 | $3.49 | 121.03 K | $60.27 M |
| 02/10/2026 | $3.44 | $3.61 (4.94%) | $3.70 | $3.44 | 47.74 K | $61.64 M |
| 02/09/2026 | $3.52 | $3.41 (-3.12%) | $3.56 | $3.40 | 72.54 K | $58.22 M |
| 02/06/2026 | $3.35 | $3.53 (5.37%) | $3.63 | $3.34 | 56.99 K | $60.27 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.
