IZEA Worldwide, Inc. - Common Stock (IZEA)
4.3500
-0.0300 (-0.68%)
NASDAQ · Last Trade: Apr 19th, 9:46 AM EDT
Historical Prices For IZEA Worldwide, Inc. - Common Stock (IZEA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 4.40 | 4.45 | 4.23 | 4.35 | 54,737 | 4.35 |
| 4/16/2026 | 4.29 | 4.45 | 4.25 | 4.38 | 29,643 | 4.38 |
| 4/15/2026 | 4.30 | 4.56 | 4.27 | 4.32 | 110,854 | 4.32 |
| 4/14/2026 | 4.23 | 4.30 | 4.10 | 4.30 | 51,217 | 4.30 |
| 4/13/2026 | 3.88 | 4.28 | 3.88 | 4.25 | 74,536 | 4.25 |
| 4/10/2026 | 3.75 | 3.99 | 3.68 | 3.91 | 130,615 | 3.91 |
| 4/09/2026 | 3.61 | 3.75 | 3.61 | 3.64 | 22,717 | 3.64 |
| 4/08/2026 | 3.60 | 3.73 | 3.60 | 3.61 | 30,679 | 3.61 |
| 4/07/2026 | 3.58 | 3.59 | 3.51 | 3.58 | 48,247 | 3.58 |
| 4/06/2026 | 3.70 | 3.75 | 3.51 | 3.60 | 67,609 | 3.60 |
| 4/02/2026 | 3.43 | 3.70 | 3.42 | 3.67 | 100,421 | 3.67 |
| 4/01/2026 | 3.54 | 3.58 | 3.44 | 3.46 | 62,102 | 3.46 |
| 3/31/2026 | 3.48 | 3.58 | 3.48 | 3.51 | 35,691 | 3.51 |
| 3/30/2026 | 3.48 | 3.59 | 3.42 | 3.47 | 35,580 | 3.47 |
| 3/27/2026 | 3.48 | 3.59 | 3.37 | 3.47 | 70,026 | 3.47 |
| 3/26/2026 | 3.59 | 3.65 | 3.50 | 3.50 | 28,650 | 3.50 |
| 3/25/2026 | 3.75 | 3.87 | 3.57 | 3.64 | 52,297 | 3.64 |
| 3/24/2026 | 3.86 | 3.95 | 3.75 | 3.76 | 30,452 | 3.76 |
| 3/23/2026 | 3.64 | 3.96 | 3.64 | 3.95 | 96,119 | 3.95 |
| 3/20/2026 | 3.49 | 3.72 | 3.36 | 3.65 | 177,517 | 3.65 |
| 3/19/2026 | 3.60 | 3.62 | 3.41 | 3.49 | 123,403 | 3.49 |
| 3/18/2026 | 3.79 | 3.99 | 3.55 | 3.60 | 168,786 | 3.60 |
| 3/17/2026 | 3.62 | 3.95 | 3.62 | 3.76 | 112,999 | 3.76 |
| 3/16/2026 | 3.56 | 3.72 | 3.56 | 3.64 | 92,910 | 3.64 |
| 3/13/2026 | 3.60 | 3.80 | 3.53 | 3.54 | 38,620 | 3.54 |
| 3/12/2026 | 3.78 | 3.79 | 3.54 | 3.58 | 21,144 | 3.58 |
| 3/11/2026 | 3.57 | 3.89 | 3.57 | 3.71 | 47,931 | 3.71 |
| 3/10/2026 | 3.69 | 3.70 | 3.53 | 3.53 | 53,150 | 3.53 |
| 3/09/2026 | 3.87 | 3.87 | 3.70 | 3.70 | 46,326 | 3.70 |
| 3/06/2026 | 3.85 | 3.98 | 3.81 | 3.88 | 112,947 | 3.88 |
| 3/05/2026 | 3.73 | 3.90 | 3.73 | 3.89 | 35,052 | 3.89 |
| 3/04/2026 | 3.60 | 3.79 | 3.60 | 3.73 | 38,113 | 3.73 |
| 3/03/2026 | 3.63 | 3.66 | 3.51 | 3.61 | 55,572 | 3.61 |
| 3/02/2026 | 3.61 | 3.77 | 3.58 | 3.73 | 88,149 | 3.73 |
| 2/27/2026 | 3.42 | 3.66 | 3.40 | 3.62 | 158,426 | 3.62 |
| 2/26/2026 | 3.47 | 3.52 | 3.39 | 3.43 | 42,257 | 3.43 |
| 2/25/2026 | 3.42 | 3.60 | 3.42 | 3.59 | 46,948 | 3.59 |
| 2/24/2026 | 3.33 | 3.53 | 3.33 | 3.44 | 26,423 | 3.44 |
| 2/23/2026 | 3.35 | 3.42 | 3.32 | 3.33 | 26,009 | 3.33 |
| 2/20/2026 | 3.43 | 3.48 | 3.35 | 3.37 | 33,125 | 3.37 |
| 2/19/2026 | 3.35 | 3.45 | 3.32 | 3.43 | 17,351 | 3.43 |
| 2/18/2026 | 3.45 | 3.52 | 3.32 | 3.34 | 84,574 | 3.34 |
| 2/17/2026 | 3.59 | 3.60 | 3.44 | 3.47 | 40,111 | 3.47 |
| 2/13/2026 | 3.42 | 3.67 | 3.36 | 3.59 | 52,885 | 3.59 |
| 2/12/2026 | 3.54 | 3.60 | 3.35 | 3.38 | 89,677 | 3.38 |
| 2/11/2026 | 3.76 | 3.85 | 3.49 | 3.53 | 121,032 | 3.53 |
| 2/10/2026 | 3.44 | 3.70 | 3.44 | 3.61 | 47,739 | 3.61 |
| 2/09/2026 | 3.52 | 3.56 | 3.40 | 3.41 | 72,161 | 3.41 |
| 2/06/2026 | 3.35 | 3.63 | 3.34 | 3.53 | 56,988 | 3.53 |
| 2/05/2026 | 3.40 | 3.50 | 3.34 | 3.34 | 72,512 | 3.34 |
| 2/04/2026 | 3.48 | 3.52 | 3.36 | 3.40 | 87,172 | 3.40 |
| 2/03/2026 | 3.60 | 3.65 | 3.43 | 3.48 | 117,179 | 3.48 |
| 2/02/2026 | 3.50 | 3.68 | 3.50 | 3.60 | 68,847 | 3.60 |
| 1/30/2026 | 3.61 | 3.63 | 3.51 | 3.52 | 147,592 | 3.52 |
| 1/29/2026 | 3.72 | 3.72 | 3.50 | 3.62 | 106,198 | 3.62 |
| 1/28/2026 | 3.86 | 3.93 | 3.70 | 3.76 | 104,796 | 3.76 |
| 1/27/2026 | 3.90 | 3.95 | 3.85 | 3.85 | 47,260 | 3.85 |
| 1/26/2026 | 3.95 | 4.01 | 3.88 | 3.89 | 56,761 | 3.89 |
| 1/23/2026 | 3.94 | 3.99 | 3.90 | 3.94 | 43,876 | 3.94 |
| 1/22/2026 | 3.92 | 4.06 | 3.91 | 3.94 | 73,187 | 3.94 |
| 1/21/2026 | 4.04 | 4.06 | 3.86 | 3.92 | 91,780 | 3.92 |
| 1/20/2026 | 4.11 | 4.15 | 3.97 | 4.04 | 68,498 | 4.04 |