IZEA Worldwide, Inc. - Common Stock (IZEA)
3.5300
+0.0500 (1.44%)
NASDAQ· Last Trade: Jul 21st, 11:24 AM EDT
Historical Prices For IZEA Worldwide, Inc. - Common Stock (IZEA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/20/2026 | 3.47 | 3.57 | 3.47 | 3.48 | 9,636 | 3.48 |
| 7/17/2026 | 3.38 | 3.55 | 3.38 | 3.47 | 36,714 | 3.47 |
| 7/16/2026 | 3.50 | 3.56 | 3.37 | 3.37 | 65,047 | 3.37 |
| 7/15/2026 | 3.60 | 3.60 | 3.48 | 3.50 | 26,794 | 3.50 |
| 7/14/2026 | 3.55 | 3.63 | 3.55 | 3.60 | 11,224 | 3.60 |
| 7/13/2026 | 3.55 | 3.65 | 3.55 | 3.57 | 35,430 | 3.57 |
| 7/10/2026 | 3.62 | 3.71 | 3.55 | 3.58 | 47,259 | 3.58 |
| 7/09/2026 | 3.60 | 3.62 | 3.58 | 3.58 | 15,026 | 3.58 |
| 7/08/2026 | 3.57 | 3.63 | 3.55 | 3.63 | 33,252 | 3.63 |
| 7/07/2026 | 3.61 | 3.66 | 3.55 | 3.56 | 61,586 | 3.56 |
| 7/06/2026 | 3.67 | 3.72 | 3.65 | 3.69 | 17,955 | 3.69 |
| 7/02/2026 | 3.55 | 3.75 | 3.53 | 3.63 | 79,033 | 3.63 |
| 7/01/2026 | 3.78 | 3.78 | 3.55 | 3.55 | 36,372 | 3.55 |
| 6/30/2026 | 3.68 | 3.77 | 3.65 | 3.70 | 23,401 | 3.70 |
| 6/29/2026 | 3.59 | 3.71 | 3.59 | 3.64 | 42,604 | 3.64 |
| 6/26/2026 | 3.41 | 3.60 | 3.41 | 3.60 | 31,452 | 3.60 |
| 6/25/2026 | 3.47 | 3.50 | 3.37 | 3.41 | 33,599 | 3.41 |
| 6/24/2026 | 3.50 | 3.55 | 3.43 | 3.48 | 29,083 | 3.48 |
| 6/23/2026 | 3.40 | 3.60 | 3.34 | 3.54 | 56,967 | 3.54 |
| 6/22/2026 | 3.57 | 3.62 | 3.34 | 3.43 | 115,240 | 3.43 |
| 6/18/2026 | 3.59 | 3.65 | 3.57 | 3.61 | 64,824 | 3.61 |
| 6/17/2026 | 3.62 | 3.73 | 3.56 | 3.59 | 128,379 | 3.59 |
| 6/16/2026 | 3.71 | 3.73 | 3.65 | 3.65 | 56,015 | 3.65 |
| 6/15/2026 | 3.66 | 3.77 | 3.61 | 3.72 | 47,725 | 3.72 |
| 6/12/2026 | 3.66 | 3.73 | 3.61 | 3.62 | 39,740 | 3.62 |
| 6/11/2026 | 3.65 | 3.71 | 3.63 | 3.66 | 46,138 | 3.66 |
| 6/10/2026 | 3.64 | 3.74 | 3.64 | 3.64 | 25,123 | 3.64 |
| 6/09/2026 | 3.64 | 3.73 | 3.64 | 3.63 | 37,010 | 3.63 |
| 6/08/2026 | 3.71 | 3.77 | 3.64 | 3.68 | 33,552 | 3.68 |
| 6/05/2026 | 3.71 | 3.76 | 3.60 | 3.71 | 89,990 | 3.71 |
| 6/04/2026 | 3.74 | 3.84 | 3.74 | 3.77 | 19,558 | 3.77 |
| 6/03/2026 | 3.84 | 3.84 | 3.67 | 3.74 | 49,187 | 3.74 |
| 6/02/2026 | 3.80 | 3.91 | 3.80 | 3.90 | 61,805 | 3.90 |
| 6/01/2026 | 3.70 | 3.80 | 3.70 | 3.78 | 40,472 | 3.78 |
| 5/29/2026 | 3.71 | 3.76 | 3.66 | 3.69 | 23,281 | 3.69 |
| 5/28/2026 | 3.70 | 3.75 | 3.70 | 3.71 | 30,749 | 3.71 |
| 5/27/2026 | 3.71 | 3.78 | 3.66 | 3.71 | 34,513 | 3.71 |
| 5/26/2026 | 3.79 | 3.90 | 3.70 | 3.73 | 54,456 | 3.73 |
| 5/22/2026 | 3.69 | 3.81 | 3.67 | 3.79 | 99,070 | 3.79 |
| 5/21/2026 | 3.67 | 3.91 | 3.62 | 3.69 | 59,566 | 3.69 |
| 5/20/2026 | 3.72 | 3.85 | 3.67 | 3.74 | 22,041 | 3.74 |
| 5/19/2026 | 3.77 | 3.84 | 3.71 | 3.72 | 52,293 | 3.72 |
| 5/18/2026 | 3.83 | 4.01 | 3.76 | 3.81 | 89,836 | 3.81 |
| 5/15/2026 | 3.72 | 3.97 | 3.68 | 3.83 | 103,888 | 3.83 |
| 5/14/2026 | 3.93 | 4.13 | 3.75 | 3.77 | 64,601 | 3.77 |
| 5/13/2026 | 4.22 | 4.22 | 3.74 | 3.87 | 122,294 | 3.87 |
| 5/12/2026 | 4.42 | 4.49 | 4.11 | 4.20 | 116,398 | 4.20 |
| 5/11/2026 | 4.37 | 4.54 | 4.24 | 4.42 | 79,015 | 4.42 |
| 5/08/2026 | 4.36 | 4.42 | 4.32 | 4.35 | 49,745 | 4.35 |
| 5/07/2026 | 4.40 | 4.49 | 4.38 | 4.41 | 24,454 | 4.41 |
| 5/06/2026 | 4.27 | 4.50 | 4.22 | 4.39 | 43,677 | 4.39 |
| 5/05/2026 | 4.13 | 4.34 | 3.99 | 4.29 | 71,701 | 4.29 |
| 5/04/2026 | 4.18 | 4.20 | 3.96 | 4.13 | 85,229 | 4.13 |
| 5/01/2026 | 4.17 | 4.20 | 4.02 | 4.17 | 47,222 | 4.17 |
| 4/30/2026 | 4.30 | 4.35 | 4.07 | 4.10 | 78,852 | 4.10 |
| 4/29/2026 | 4.22 | 4.29 | 4.21 | 4.29 | 30,263 | 4.29 |
| 4/28/2026 | 4.28 | 4.32 | 4.20 | 4.22 | 12,539 | 4.22 |
| 4/27/2026 | 4.30 | 4.39 | 4.25 | 4.28 | 49,220 | 4.28 |
| 4/24/2026 | 4.27 | 4.35 | 4.27 | 4.30 | 18,293 | 4.30 |
| 4/23/2026 | 4.40 | 4.45 | 4.25 | 4.27 | 34,841 | 4.27 |
| 4/22/2026 | 4.37 | 4.50 | 4.36 | 4.45 | 35,008 | 4.45 |
| 4/21/2026 | 4.40 | 4.45 | 4.36 | 4.40 | 40,833 | 4.40 |