IZEA Worldwide, Inc. - Common Stock (IZEA)
5.1400
+0.2500 (5.11%)
NASDAQ · Last Trade: Nov 8th, 12:02 AM EST
Historical Prices For IZEA Worldwide, Inc. - Common Stock (IZEA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/07/2025 | 4.88 | 5.23 | 4.80 | 5.14 | 123,094 | 5.14 |
| 11/06/2025 | 4.91 | 5.05 | 4.83 | 4.89 | 79,095 | 4.89 |
| 11/05/2025 | 4.79 | 5.09 | 4.72 | 4.95 | 146,277 | 4.95 |
| 11/04/2025 | 5.00 | 5.13 | 4.75 | 4.79 | 242,668 | 4.79 |
| 11/03/2025 | 5.15 | 5.29 | 5.09 | 5.21 | 43,099 | 5.21 |
| 10/31/2025 | 5.13 | 5.27 | 5.03 | 5.15 | 112,576 | 5.15 |
| 10/30/2025 | 5.18 | 5.30 | 5.05 | 5.05 | 102,878 | 5.05 |
| 10/29/2025 | 5.16 | 5.37 | 5.16 | 5.24 | 86,358 | 5.24 |
| 10/28/2025 | 5.28 | 5.55 | 5.15 | 5.17 | 211,585 | 5.17 |
| 10/27/2025 | 5.48 | 5.59 | 5.21 | 5.27 | 174,506 | 5.27 |
| 10/24/2025 | 5.24 | 5.60 | 5.24 | 5.43 | 165,650 | 5.43 |
| 10/23/2025 | 5.20 | 5.37 | 5.15 | 5.24 | 200,046 | 5.24 |
| 10/22/2025 | 5.26 | 5.35 | 5.10 | 5.10 | 177,447 | 5.10 |
| 10/21/2025 | 5.45 | 5.45 | 5.22 | 5.27 | 135,340 | 5.27 |
| 10/20/2025 | 5.77 | 5.78 | 5.35 | 5.45 | 182,431 | 5.45 |
| 10/17/2025 | 5.25 | 5.70 | 5.25 | 5.60 | 311,029 | 5.60 |
| 10/16/2025 | 5.81 | 5.86 | 5.20 | 5.32 | 396,874 | 5.32 |
| 10/15/2025 | 5.16 | 5.79 | 5.14 | 5.70 | 511,311 | 5.70 |
| 10/14/2025 | 5.08 | 5.22 | 4.95 | 5.10 | 400,494 | 5.10 |
| 10/13/2025 | 4.90 | 5.20 | 4.68 | 5.04 | 877,586 | 5.04 |
| 10/10/2025 | 3.90 | 5.25 | 3.86 | 4.91 | 1,832,665 | 4.91 |
| 10/09/2025 | 3.93 | 3.97 | 3.87 | 3.90 | 22,209 | 3.90 |
| 10/08/2025 | 3.95 | 4.04 | 3.82 | 3.97 | 53,632 | 3.97 |
| 10/07/2025 | 4.02 | 4.09 | 3.75 | 3.94 | 59,273 | 3.94 |
| 10/06/2025 | 3.89 | 4.10 | 3.75 | 4.06 | 124,134 | 4.06 |
| 10/03/2025 | 3.88 | 4.00 | 3.82 | 3.85 | 72,964 | 3.85 |
| 10/02/2025 | 3.64 | 3.91 | 3.62 | 3.91 | 63,798 | 3.91 |
| 10/01/2025 | 3.64 | 3.72 | 3.56 | 3.62 | 114,622 | 3.62 |
| 9/30/2025 | 3.91 | 3.93 | 3.71 | 3.72 | 67,577 | 3.72 |
| 9/29/2025 | 3.82 | 4.00 | 3.76 | 3.93 | 68,492 | 3.93 |
| 9/26/2025 | 3.74 | 3.94 | 3.74 | 3.78 | 56,730 | 3.78 |
| 9/25/2025 | 3.76 | 3.95 | 3.71 | 3.75 | 35,411 | 3.75 |
| 9/24/2025 | 3.80 | 3.92 | 3.73 | 3.79 | 15,876 | 3.79 |
| 9/23/2025 | 3.59 | 3.96 | 3.50 | 3.80 | 103,261 | 3.80 |
| 9/22/2025 | 4.02 | 4.24 | 3.86 | 3.86 | 79,773 | 3.86 |
| 9/19/2025 | 3.60 | 4.14 | 3.60 | 4.08 | 261,072 | 4.08 |
| 9/18/2025 | 3.59 | 3.66 | 3.50 | 3.58 | 180,946 | 3.58 |
| 9/17/2025 | 3.60 | 3.67 | 3.40 | 3.55 | 120,914 | 3.55 |
| 9/16/2025 | 3.59 | 3.77 | 3.50 | 3.57 | 81,114 | 3.57 |
| 9/15/2025 | 3.65 | 3.80 | 3.60 | 3.60 | 38,593 | 3.60 |
| 9/12/2025 | 3.54 | 3.81 | 3.54 | 3.67 | 70,654 | 3.67 |
| 9/11/2025 | 3.71 | 3.90 | 3.51 | 3.55 | 116,783 | 3.55 |
| 9/10/2025 | 3.56 | 3.81 | 3.56 | 3.71 | 52,453 | 3.71 |
| 9/09/2025 | 3.70 | 3.74 | 3.56 | 3.58 | 21,313 | 3.58 |
| 9/08/2025 | 3.60 | 3.93 | 3.60 | 3.72 | 167,969 | 3.72 |
| 9/05/2025 | 3.68 | 3.83 | 3.46 | 3.57 | 200,735 | 3.57 |
| 9/04/2025 | 3.61 | 3.74 | 3.50 | 3.62 | 111,556 | 3.62 |
| 9/03/2025 | 3.95 | 4.02 | 3.50 | 3.59 | 177,021 | 3.59 |
| 9/02/2025 | 3.78 | 3.97 | 3.64 | 3.94 | 109,539 | 3.94 |
| 8/29/2025 | 4.10 | 4.10 | 3.71 | 3.78 | 162,174 | 3.78 |
| 8/28/2025 | 4.19 | 4.24 | 3.97 | 4.14 | 56,503 | 4.14 |
| 8/27/2025 | 4.10 | 4.23 | 4.01 | 4.18 | 54,939 | 4.18 |
| 8/26/2025 | 4.14 | 4.17 | 4.10 | 4.13 | 26,520 | 4.13 |
| 8/25/2025 | 4.23 | 4.23 | 4.11 | 4.17 | 49,652 | 4.17 |
| 8/22/2025 | 4.32 | 4.34 | 4.11 | 4.22 | 97,725 | 4.22 |
| 8/21/2025 | 4.21 | 4.38 | 4.12 | 4.29 | 86,899 | 4.29 |
| 8/20/2025 | 4.13 | 4.23 | 4.04 | 4.20 | 52,645 | 4.20 |
| 8/19/2025 | 4.39 | 4.39 | 4.14 | 4.22 | 130,675 | 4.22 |
| 8/18/2025 | 4.18 | 4.35 | 4.18 | 4.28 | 171,966 | 4.28 |
| 8/15/2025 | 3.94 | 4.25 | 3.73 | 4.20 | 218,442 | 4.20 |
| 8/14/2025 | 3.66 | 3.95 | 3.52 | 3.95 | 115,332 | 3.95 |
| 8/13/2025 | 3.88 | 3.88 | 3.50 | 3.62 | 180,241 | 3.62 |
| 8/12/2025 | 3.73 | 3.92 | 3.66 | 3.86 | 119,543 | 3.86 |
| 8/11/2025 | 3.74 | 3.87 | 3.58 | 3.73 | 62,912 | 3.73 |
| 8/08/2025 | 3.81 | 3.91 | 3.72 | 3.76 | 40,335 | 3.76 |