IZEA Worldwide, Inc. (IZEA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.51

south_east

-$0.15 (-5.64%)

Day's range

$2.51

$2.69

5 DAY PERFORMANCE

+10.09%

1 MONTH PERFORMANCE

-1.18%

3 MONTH PERFORMANCE

-1.57%

6 MONTH PERFORMANCE

-8.73%

YEAR-TO-DATE PERFORMANCE

-8.73%

1 YEAR PERFORMANCE

+25.50%

IZEA Worldwide, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$2.25	$2.27 (0.89%)	$2.28	$2.24	9,244	$37.90 M
03/11/2025	$2.25	$2.32 (3.11%)	$2.32	$2.21	17,700	$39.34 M
03/10/2025	$2.24	$2.24 (0%)	$2.40	$2.19	48,100	$37.98 M
03/07/2025	$2.20	$2.28 (3.64%)	$2.32	$2.16	50,100	$38.66 M
03/06/2025	$2.29	$2.23 (-2.62%)	$2.29	$2.18	44,900	$37.81 M
03/05/2025	$2.33	$2.31 (-0.86%)	$2.35	$2.26	7,800	$39.17 M
03/04/2025	$2.25	$2.33 (3.56%)	$2.40	$2.23	57,300	$39.51 M
03/03/2025	$2.38	$2.26 (-5.04%)	$2.57	$2.26	24,500	$38.32 M
02/28/2025	$2.37	$2.41 (1.69%)	$2.47	$2.34	45,600	$40.87 M
02/27/2025	$2.45	$2.43 (-0.82%)	$2.49	$2.41	15,000	$41.20 M
02/26/2025	$2.51	$2.50 (-0.4%)	$2.63	$2.50	21,440	$42.39 M
02/25/2025	$2.63	$2.58 (-1.9%)	$2.70	$2.58	46,596	$43.75 M
02/24/2025	$2.56	$2.62 (2.34%)	$2.62	$2.52	29,101	$44.43 M
02/21/2025	$2.59	$2.58 (-0.39%)	$2.65	$2.56	25,433	$43.75 M
02/20/2025	$2.61	$2.59 (-0.77%)	$2.70	$2.58	12,233	$43.92 M
02/19/2025	$2.47	$2.65 (7.29%)	$2.75	$2.47	119,329	$44.93 M
02/18/2025	$2.71	$2.56 (-5.54%)	$2.71	$2.56	16,700	$43.41 M
02/14/2025	$2.50	$2.70 (8%)	$2.73	$2.50	25,400	$45.78 M
02/13/2025	$2.54	$2.68 (5.51%)	$2.70	$2.54	22,511	$45.44 M
02/12/2025	$2.64	$2.54 (-3.79%)	$2.70	$2.54	19,535	$43.07 M
02/11/2025	$2.68	$2.64 (-1.49%)	$2.68	$2.56	30,700	$44.77 M
02/10/2025	$2.65	$2.71 (2.26%)	$2.72	$2.62	30,545	$45.95 M
02/07/2025	$2.71	$2.65 (-2.21%)	$2.75	$2.61	20,007	$44.93 M
02/06/2025	$2.68	$2.69 (0.37%)	$2.73	$2.61	37,524	$45.61 M
02/05/2025	$2.60	$2.73 (5%)	$2.73	$2.54	78,418	$46.29 M
02/04/2025	$2.59	$2.65 (2.32%)	$2.65	$2.59	18,128	$44.93 M
02/03/2025	$2.48	$2.55 (2.82%)	$2.59	$2.48	27,627	$43.24 M
01/31/2025	$2.64	$2.50 (-5.3%)	$2.64	$2.50	36,555	$42.39 M
01/30/2025	$2.58	$2.66 (3.1%)	$2.67	$2.58	34,800	$45.10 M
01/29/2025	$2.68	$2.50 (-6.72%)	$2.70	$2.50	21,208	$42.39 M
01/28/2025	$2.67	$2.69 (0.75%)	$2.71	$2.64	24,500	$45.61 M
01/27/2025	$2.58	$2.65 (2.71%)	$2.70	$2.50	25,500	$44.93 M
01/24/2025	$2.55	$2.66 (4.31%)	$2.71	$2.52	78,828	$45.10 M
01/23/2025	$2.46	$2.54 (3.25%)	$2.55	$2.41	46,400	$43.07 M
01/22/2025	$2.38	$2.45 (2.94%)	$2.50	$2.32	16,700	$41.54 M
01/21/2025	$2.40	$2.38 (-0.83%)	$2.49	$2.35	24,848	$40.36 M
01/17/2025	$2.43	$2.40 (-1.23%)	$2.48	$2.33	24,345	$40.70 M
01/16/2025	$2.38	$2.44 (2.52%)	$2.44	$2.31	19,078	$41.37 M
01/15/2025	$2.33	$2.33 (0%)	$2.38	$2.27	25,815	$39.51 M
01/14/2025	$2.36	$2.33 (-1.27%)	$2.40	$2.23	25,300	$39.51 M
01/13/2025	$2.36	$2.37 (0.42%)	$2.38	$2.31	16,900	$40.19 M
01/10/2025	$2.40	$2.40 (0%)	$2.46	$2.34	19,500	$40.70 M
01/08/2025	$2.49	$2.45 (-1.61%)	$2.52	$2.42	14,036	$41.54 M
01/07/2025	$2.54	$2.52 (-0.79%)	$2.67	$2.46	27,019	$42.73 M
01/06/2025	$2.68	$2.51 (-6.34%)	$2.69	$2.49	15,028	$42.56 M
01/03/2025	$2.62	$2.66 (1.53%)	$2.71	$2.58	15,400	$45.10 M
01/02/2025	$2.69	$2.61 (-2.97%)	$2.78	$2.55	19,582	$44.26 M
12/31/2024	$2.69	$2.75 (2.23%)	$2.77	$2.62	45,600	$46.63 M
12/30/2024	$2.37	$2.74 (15.61%)	$2.79	$2.37	112,300	$46.46 M
12/27/2024	$2.48	$2.51 (1.21%)	$2.59	$2.41	16,700	$42.56 M
12/26/2024	$2.37	$2.51 (5.91%)	$2.54	$2.37	57,380	$42.56 M
12/24/2024	$2.46	$2.40 (-2.44%)	$2.50	$2.38	15,526	$40.70 M
12/23/2024	$2.42	$2.47 (2.07%)	$2.50	$2.37	31,800	$41.88 M
12/20/2024	$2.42	$2.45 (1.24%)	$2.54	$2.31	36,503	$41.54 M
12/19/2024	$2.28	$2.41 (5.7%)	$2.46	$2.28	38,237	$40.87 M
12/18/2024	$2.49	$2.28 (-8.43%)	$2.57	$2.28	65,402	$38.66 M
12/17/2024	$2.57	$2.50 (-2.72%)	$2.58	$2.50	26,907	$42.39 M
12/16/2024	$2.60	$2.61 (0.38%)	$2.62	$2.55	28,939	$44.26 M
12/13/2024	$2.54	$2.57 (1.18%)	$2.61	$2.54	19,021	$43.58 M
12/12/2024	$2.47	$2.55 (3.24%)	$2.60	$2.47	40,626	$43.24 M